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)
25/10/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |