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)
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
02/05/2018
14.17
 0 14.17 14.17 14.17 0 0 0
27/04/2018
14.17
 11,060 14.45 14.45 13.62 0 0 0
26/04/2018
14.45
 1,610 15.53 16.52 14.45 0 300 -0.0
24/04/2018
15.53
 140 16.64 16.64 15.53 0 0 0
23/04/2018
16.64
 150 17.87 17.87 16.64 0 0 0
20/04/2018
17.87
 20 17.87 17.87 17.87 0 20 -0.0
19/04/2018
17.87
 0 17.87 17.87 17.87 0 0 0
18/04/2018
17.87
 0 17.87 17.87 17.87 0 0 0
17/04/2018
17.87
 10 18.46 18.46 17.87 0 0 0
16/04/2018
18.46
 10 18.46 18.46 18.46 0 10 -0.0
13/04/2018
18.46
 0 18.46 18.46 18.46 0 0 0
12/04/2018
18.46
 50 18.49 18.49 18.46 0 0 0
11/04/2018
18.49
 4,110 19.72 20.71 18.49 4,010 0 0.1
10/04/2018
19.72
 23,730 20.03 20.03 18.80 3,400 500 0.1
09/04/2018
20.03
 28,380 20.03 21.26 19.72 9,900 0 0.3
06/04/2018
20.03
 12,430 18.80 20.03 19.10 0 0 0
05/04/2018
18.80
 21,090 18.43 18.86 18.43 2,030 1,200 0.0
04/04/2018
18.43
 7,510 17.87 18.43 17.87 0 0 0
03/04/2018
17.87
 19,390 16.95 17.87 17.25 0 0 0
02/04/2018
16.95
 15,840 16.02 16.95 15.10 0 0 0
30/03/2018
16.02
 11,340 15.10 16.08 14.42 0 0 0
29/03/2018
15.10
 10,530 15.10 15.10 14.79 0 0 0
28/03/2018
15.10
 11,030 15.13 15.13 15.10 0 0 0
27/03/2018
15.13
 14,260 15.16 15.16 14.76 0 0 0
26/03/2018
15.16
 3,200 15.16 15.16 14.79 0 0 0
23/03/2018
15.16
 1,000 14.91 15.16 15.16 0 0 0
22/03/2018
14.91
 4,070 14.05 14.91 13.25 0 0 0
21/03/2018
14.05
 35,790 14.79 15.74 14.05 4,500 0 0.1
20/03/2018
14.79
 5,160 14.79 14.79 14.76 0 0 0
19/03/2018
14.79
 2,000 14.79 14.79 14.48 50 0 0.0
16/03/2018
14.79
 50,180 14.67 14.79 13.96 0 4,500 -0.1
15/03/2018
14.67
 9,430 14.85 14.85 14.60 0 0 0
14/03/2018
14.85
 510 14.79 14.85 13.87 0 0 0
13/03/2018
14.79
 9,560 14.17 14.79 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |