CTCP Xây dựng Số 5 (sc5)

15.80
0.20
(1.28%)
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
(2025-11-05) 		-0.70 -4.29% 1,500 0 0
15.60
16.75
15.80
2 tháng
(2025-10-06) 		-0.65 -4% 7,200 -200 -0.0
15.60
16.75
15.80
3 tháng
(2025-09-08) 		-0.70 -4.29% 54,400 -100 -0.0
15.60
18.30
15.80
6 tháng
(2025-06-09) 		-0.60 -3.70% 143,100 400 0.0
15.60
18.30
15.80
12 tháng
(2024-12-10) 		-4.40 -22% 611,400 -5,003 -0.1
15.60
22.95
15.80
24 tháng
(2023-12-18) 		-3.07 -16.43% 1,022,300 -133,503 -2.5
15.60
22.95
15.80
36 tháng
(2022-12-21) 		0.64 4.27% 1,565,200 -278,633 -5.2
14.96
27.03
15.80
60 tháng
(2020-12-31) 		0.61 4.06% 2,382,900 -314,072 -6.5
14.96
27.03
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2018
17.25
 1,000 16.76 17.25 17.25 0 0 0
01/08/2018
16.76
 5,130 15.68 16.76 15.68 3,490 0 0.1
31/07/2018
15.68
 30 16.64 17.25 15.68 0 0 0
30/07/2018
16.64
 0 16.64 16.64 16.64 0 0 0
27/07/2018
16.64
 360 17.87 17.87 16.64 0 0 0
26/07/2018
17.87
 30 17.19 17.87 17.87 0 0 0
25/07/2018
17.19
 14,450 18.36 18.36 17.13 0 0 0
24/07/2018
18.36
 10 17.22 18.36 18.36 0 0 0
23/07/2018
17.22
 20 16.79 17.22 17.22 0 0 0
20/07/2018
16.79
 0 16.79 16.79 16.79 0 0 0
19/07/2018
16.79
 90 17.78 17.78 16.79 0 0 0
18/07/2018
17.78
 0 17.78 17.78 17.78 0 0 0
17/07/2018
17.78
 10 19.10 19.10 17.78 0 0 0
16/07/2018
19.10
 400 20.34 20.34 19.10 0 0 0
13/07/2018
20.34
 190 19.97 20.34 20.27 0 0 0
12/07/2018
19.97
 210 19.84 19.97 19.10 0 0 0
11/07/2018
19.84
 4,890 18.64 19.84 17.35 0 0 0
10/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
09/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
06/07/2018
18.64
 0 18.64 18.64 18.64 0 0 0
05/07/2018
18.64
 10 20.03 20.03 18.64 0 0 0
04/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
03/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
02/07/2018
20.03
 0 20.03 20.03 20.03 0 0 0
29/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
28/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
27/06/2018
20.03
 0 20.03 20.03 20.03 0 0 0
26/06/2018
20.03
 4,550 19.32 20.58 20.03 4,520 0 0.2
25/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
22/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
21/06/2018
19.32
 0 19.32 19.32 19.32 0 0 0
20/06/2018
19.32
 17,870 18.06 19.32 16.79 0 4,400 -0.1
19/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
18/06/2018
18.06
 60 17.99 18.06 16.76 0 50 -0.0
15/06/2018
17.99
 20 18.06 18.06 16.79 0 10 -0.0
14/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
13/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
12/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
11/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
08/06/2018
18.06
 0 18.06 18.06 18.06 0 0 0
07/06/2018
18.06
 60 18.06 18.06 18.06 60 0 0.0
06/06/2018
18.06
 20 18.06 18.06 18.06 0 0 0
05/06/2018
18.06
 260 19.41 19.72 18.06 0 0 0
04/06/2018
19.41
 0 19.41 19.41 19.41 0 0 0
01/06/2018
19.41
 400 19.35 19.41 18.36 0 0 0
31/05/2018
19.35
 280 19.41 19.41 19.35 0 0 0
30/05/2018
19.41
 0 19.41 19.41 19.41 0 0 0
29/05/2018
19.41
 0 19.41 19.41 19.41 0 0 0
28/05/2018
19.41
 600 19.41 19.41 19.41 600 0 0.0
25/05/2018
19.41
 200 18.49 19.41 19.41 0 0 0
24/05/2018
18.49
 10 19.66 19.66 18.49 10 0 0.0
23/05/2018
19.66
 2,000 19.72 19.72 19.66 0 0 0
22/05/2018
19.72
 15,650 19.10 19.72 18.18 0 10,530 -0.3
21/05/2018
19.10
 13,310 18.30 19.10 17.25 6,520 340 0.2
18/05/2018
18.30
 5,660 18.49 18.49 17.25 4,550 10 0.1
17/05/2018
18.49
 14,870 18.30 18.49 17.25 1,860 0 0.1
16/05/2018
18.30
 2,080 17.13 18.30 17.25 0 600 -0.0
15/05/2018
17.13
 3,490 16.02 17.13 16.95 0 300 -0.0
14/05/2018
16.02
 11,180 14.97 16.02 15.84 4,400 0 0.1
11/05/2018
14.97
 1,070 14.11 14.97 14.17 10 0 0.0
10/05/2018
14.11
 0 14.11 14.11 14.11 0 0 0
09/05/2018
14.11
 1,600 14.97 14.97 14.11 0 0 0
08/05/2018
14.97
 20 14.17 14.97 14.48 10 0 0.0
07/05/2018
14.17
 570 14.17 14.17 14.17 0 0 0
04/05/2018
14.17
 9,390 13.25 14.17 13.40 0 4,500 -0.1
03/05/2018
13.25
 10 14.17 14.17 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |