CTCP Xây dựng Số 5 (sc5)

15.25
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-1.05 -6.44% 21,700 -100 -0.0
15.15
16.40
15.25
2 tháng
(2026-01-19) 		-0.35 -2.24% 78,500 -7,100 -0.1
14.55
16.45
15.25
3 tháng
(2025-12-18) 		0.15 0.99% 113,600 -15,500 -0.2
14.55
16.95
15.25
6 tháng
(2025-09-19) 		-3.05 -16.67% 178,700 -16,200 -0.3
14.55
18.30
15.25
12 tháng
(2025-03-24) 		-3.55 -18.88% 643,600 -19,207 -0.3
14.55
18.80
15.25
24 tháng
(2024-03-28) 		-3.71 -19.57% 1,073,900 -118,203 -2.2
14.55
22.95
15.25
36 tháng
(2023-04-03) 		-5.07 -24.96% 1,651,700 -288,689 -5.4
14.55
22.95
15.25
60 tháng
(2021-04-13) 		-2.91 -16.04% 2,415,400 -316,562 -6.5
14.55
27.03
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2018
17.94
 50 19.19 19.19 17.94 0 0 0
20/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
19/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
18/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
17/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
14/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
13/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
12/12/2018
19.19
 10 20.52 20.52 19.19 0 0 0
11/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
10/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
07/12/2018
20.52
 10 19.39 20.52 20.52 0 0 0
06/12/2018
19.39
 20 19.33 19.39 19.39 0 0 0
05/12/2018
19.33
 100 18.63 19.33 19.33 0 0 0
04/12/2018
18.63
 9,010 19.99 19.99 18.60 9,000 0 0.3
03/12/2018
19.99
 1,260 18.80 19.99 19.99 0 0 0
30/11/2018
18.80
 330 17.74 18.80 18.80 0 0 0
29/11/2018
17.74
 9,020 16.58 17.74 15.42 0 9,000 -0.2
28/11/2018
16.58
 10 16.58 16.58 16.58 0 0 0
27/11/2018
16.58
 500 17.34 17.34 16.58 0 0 0
26/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
23/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
22/11/2018
17.34
 2,070 16.22 17.34 15.69 0 0 0
21/11/2018
16.22
 10 16.68 16.68 16.22 0 0 0
20/11/2018
16.68
 430 17.80 17.80 16.68 0 0 0
19/11/2018
17.80
 1,000 17.80 17.80 17.80 0 0 0
16/11/2018
17.80
 100 17.51 17.80 17.80 0 0 0
15/11/2018
17.51
 30 16.55 17.51 17.37 0 0 0
14/11/2018
16.55
 10 17.47 17.47 16.55 0 0 0
13/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
12/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
09/11/2018
17.47
 1,010 17.21 17.47 16.22 0 10 -0.0
08/11/2018
17.21
 30 16.55 17.21 17.21 0 0 0
07/11/2018
16.55
 0 16.55 16.55 16.55 0 0 0
06/11/2018
16.55
 2,310 17.21 17.21 16.55 0 0 0
05/11/2018
17.21
 2,100 17.24 17.24 16.12 0 0 0
02/11/2018
17.24
 60 18.53 18.53 17.24 0 0 0
01/11/2018
18.53
 10,210 18.53 19.82 17.31 8,200 0 0.2
31/10/2018
18.53
 0 18.53 18.53 18.53 0 0 0
30/10/2018
18.53
 510 18.96 18.96 17.64 0 0 0
29/10/2018
18.96
 9,960 17.74 18.96 16.51 0 8,200 -0.2
26/10/2018
17.74
 0 17.74 17.74 17.74 0 0 0
25/10/2018
17.74
 0 17.74 17.74 17.74 0 0 0
24/10/2018
17.74
 1,600 19.03 19.03 17.74 0 0 0
23/10/2018
19.03
 1,610 20.45 20.45 19.03 0 0 0
22/10/2018
20.45
 600 19.43 20.45 18.10 0 0 0
19/10/2018
19.43
 490 18.17 19.43 17.04 0 300 -0.0
18/10/2018
18.17
 11,560 19.53 20.85 18.17 8,900 0 0.3
17/10/2018
19.53
 10 18.53 19.53 19.53 0 0 0
16/10/2018
18.53
 10 19.86 19.86 18.53 0 0 0
15/10/2018
19.86
 9,430 19.49 19.86 18.14 0 9,030 -0.2
12/10/2018
19.49
 0 19.49 19.49 19.49 0 0 0
11/10/2018
19.49
 110 20.52 20.52 19.10 0 10 -0.0
10/10/2018
20.52
 110 21.18 21.18 19.72 0 10 -0.0
09/10/2018
21.18
 1,300 20.52 21.18 19.19 0 0 0
08/10/2018
20.52
 6,280 20.52 21.48 19.10 4,850 0 0.2
05/10/2018
20.52
 600 21.18 21.18 19.72 0 0 0
04/10/2018
21.18
 10 22.50 22.50 21.18 0 0 0
03/10/2018
22.50
 0 22.50 22.50 22.50 0 0 0
02/10/2018
22.50
 7,170 21.11 22.50 19.66 0 20 -0.0
01/10/2018
21.11
 0 21.11 21.11 21.11 0 0 0
28/09/2018
21.11
 0 21.11 21.11 21.11 0 0 0
27/09/2018
21.11
 1,020 20.39 21.11 18.96 0 0 0
26/09/2018
20.39
 0 20.39 20.39 20.39 0 0 0
25/09/2018
20.39
 0 20.39 20.39 20.39 0 0 0
24/09/2018
20.39
 1,200 19.53 20.39 18.17 0 0 0
21/09/2018
19.53
 10 20.65 20.65 19.53 0 0 0
20/09/2018
20.65
 0 20.65 20.65 20.65 0 0 0
19/09/2018
20.65
 200 19.82 20.65 20.65 0 0 0
18/09/2018
19.82
 20 18.53 19.82 19.82 0 0 0
17/09/2018
18.53
 20 18.63 18.63 18.53 0 0 0
14/09/2018
18.63
 0 18.63 18.63 18.63 0 0 0
13/09/2018
18.63
 10 20.02 20.02 18.63 0 0 0
12/09/2018
20.02
 10 21.51 21.51 20.02 0 10 -0.0
11/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
10/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
07/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
06/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
05/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
04/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0
31/08/2018
21.51
 0 21.51 21.51 21.51 0 0 0
30/08/2018
21.51
 1,140 20.25 21.51 18.86 0 0 0
29/08/2018
20.25
 10 21.78 21.78 20.25 0 0 0
28/08/2018
21.78
 0 21.78 21.78 21.78 0 0 0
27/08/2018
21.78
 0 21.78 21.78 21.78 0 0 0
24/08/2018
21.78
 2,000 20.49 21.78 21.78 0 0 0
23/08/2018
20.49
 300 19.16 20.49 17.87 0 0 0
22/08/2018
19.16
 700 17.94 19.16 19.16 0 0 0
21/08/2018
17.94
 100 16.78 17.94 17.94 0 0 0
20/08/2018
16.78
 1,560 17.84 19.06 16.78 0 0 0
17/08/2018
17.84
 3,240 16.68 17.84 17.61 0 0 0
16/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
15/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
14/08/2018
16.68
 130 17.87 17.87 16.68 0 0 0
13/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
10/08/2018
17.87
 30 19.06 19.06 17.87 0 0 0
09/08/2018
19.06
 2,050 19.19 19.19 18.93 0 0 0
08/08/2018
19.19
 0 17.87 19.19 19.19 0 0 0
07/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
06/08/2018
17.87
 0 17.87 17.87 17.87 0 0 0
03/08/2018
17.87
 4,040 17.25 17.87 16.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |