CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
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
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
19.19
 140 18.93 19.79 19.19 0 0 0
22/03/2019
18.93
 4,090 19.26 19.26 18.93 0 0 0
21/03/2019
19.26
 1,110 19.00 19.33 18.86 0 0 0
20/03/2019
19.00
 1,820 18.20 19.26 18.53 0 0 0
19/03/2019
18.20
 510 19.33 19.86 18.20 0 0 0
18/03/2019
19.33
 610 19.46 19.46 18.76 0 100 -0.0
15/03/2019
19.46
 8,510 18.50 19.53 19.46 7,510 0 0.2
14/03/2019
18.50
 10,010 17.31 18.50 18.50 0 20 -0.0
13/03/2019
17.31
 11,750 17.77 19.00 17.21 0 680 -0.0
12/03/2019
17.77
 2,260 16.61 17.77 17.77 0 0 0
11/03/2019
16.61
 20 17.21 17.21 16.61 0 0 0
08/03/2019
17.21
 7,950 18.43 19.53 17.21 0 7,620 -0.2
07/03/2019
18.43
 1,160 19.72 19.72 18.43 0 0 0
06/03/2019
19.72
 280 21.11 22.50 19.66 0 0 0
05/03/2019
21.11
 20 20.19 21.11 21.11 0 0 0
04/03/2019
20.19
 1,100 19.06 20.19 20.19 0 0 0
01/03/2019
19.06
 270 17.87 19.06 17.84 0 0 0
28/02/2019
17.87
 10 19.19 19.19 17.87 0 0 0
27/02/2019
19.19
 7,000 18.47 19.53 19.19 0 1,000 -0.0
26/02/2019
18.47
 7,480 17.41 18.53 16.22 10 0 0.0
25/02/2019
17.41
 13,560 16.28 17.41 15.36 460 4,000 -0.1
22/02/2019
16.28
 3,480 15.22 16.28 15.85 0 0 0
21/02/2019
15.22
 4,280 14.23 15.22 14.86 0 0 0
20/02/2019
14.23
 10,090 15.26 15.36 14.23 0 0 0
19/02/2019
15.26
 7,820 15.98 16.61 15.26 7,810 0 0.2
18/02/2019
15.98
 190 17.18 17.18 15.98 0 0 0
15/02/2019
17.18
 0 17.18 17.18 17.18 0 0 0
14/02/2019
17.18
 100 16.88 17.18 15.89 0 0 0
13/02/2019
16.88
 7,420 16.55 16.88 15.39 0 7,000 -0.2
12/02/2019
16.55
 0 16.55 16.55 16.55 0 0 0
11/02/2019
16.55
 90 17.01 17.01 16.55 0 0 0
01/02/2019
17.01
 0 17.01 17.01 17.01 0 0 0
31/01/2019
17.01
 7,000 16.08 17.01 17.01 7,000 0 0.2
30/01/2019
16.08
 0 16.08 16.08 16.08 0 0 0
29/01/2019
16.08
 10 15.22 16.08 16.08 0 0 0
28/01/2019
15.22
 8,810 15.55 15.55 14.50 10 8,800 -0.2
25/01/2019
15.55
 0 15.55 15.55 15.55 0 0 0
24/01/2019
15.55
 160 16.05 16.05 15.55 0 0 0
23/01/2019
16.05
 820 15.02 16.05 16.05 0 0 0
22/01/2019
15.02
 8,900 16.15 17.01 15.02 8,800 0 0.2
21/01/2019
16.15
 2,050 15.49 16.15 14.56 0 0 0
18/01/2019
15.49
 1,250 14.56 15.49 15.19 0 0 0
17/01/2019
14.56
 9,230 14.96 14.96 13.97 0 9,200 -0.2
16/01/2019
14.96
 70 16.02 16.02 14.93 0 0 0
15/01/2019
16.02
 1,220 17.21 17.21 16.02 0 0 0
14/01/2019
17.21
 50 18.50 18.50 17.21 0 0 0
11/01/2019
18.50
 30 17.77 18.50 17.67 0 0 0
10/01/2019
17.77
 10 16.61 17.77 17.77 0 0 0
09/01/2019
16.61
 3,210 15.55 16.61 14.50 0 0 0
08/01/2019
15.55
 2,000 16.55 16.55 15.55 0 0 0
07/01/2019
16.55
 10 16.91 16.91 16.55 0 0 0
04/01/2019
16.91
 10 18.17 18.17 16.91 0 0 0
03/01/2019
18.17
 20 19.53 19.53 18.17 0 0 0
02/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/12/2018
19.53
 0 19.53 19.53 19.53 0 0 0
27/12/2018
19.53
 20 18.53 19.53 19.53 20 0 0.0
26/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
24/12/2018
18.53
 10 17.94 18.53 18.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |