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)
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
12/03/2018
14.17
 5,060 14.54 14.54 13.74 0 0 0
09/03/2018
14.54
 2,010 14.42 14.54 14.17 0 0 0
08/03/2018
14.42
 710 14.17 14.42 13.74 0 0 0
07/03/2018
14.17
 39,610 14.17 14.76 13.74 0 0 0
06/03/2018
14.17
 47,000 14.76 15.28 13.74 0 0 0
05/03/2018
14.76
 5,460 15.34 15.34 14.30 0 0 0
02/03/2018
15.34
 7,030 14.67 15.34 15.34 0 0 0
01/03/2018
14.67
 180 14.79 14.79 13.93 0 0 0
28/02/2018
14.79
 5,480 15.04 15.41 14.05 0 0 0
27/02/2018
15.04
 760 15.19 15.19 14.79 0 0 0
26/02/2018
15.19
 520 14.48 15.34 15.19 0 0 0
23/02/2018
14.48
 40,010 14.79 14.79 13.77 2,000 0 0.0
22/02/2018
14.79
 500 14.05 14.79 14.79 0 0 0
21/02/2018
14.05
 1,000 14.05 14.05 14.05 50 0 0.0
13/02/2018
14.05
 210 15.10 15.41 14.05 0 0 0
12/02/2018
15.10
 10 15.10 15.10 15.10 0 0 0
09/02/2018
15.10
 25,600 15.78 15.78 14.70 8,000 0 0.2
08/02/2018
15.78
 20 14.79 15.78 14.60 0 0 0
07/02/2018
14.79
 8,380 14.24 15.22 14.79 420 0 0.0
06/02/2018
14.24
 3,900 15.22 16.02 14.17 180 0 0.0
05/02/2018
15.22
 3,860 15.04 15.22 14.17 0 0 0
02/02/2018
15.04
 4,510 14.79 15.04 14.27 4,500 0 0.1
01/02/2018
14.79
 4,990 15.25 15.25 14.33 0 0 0
31/01/2018
15.25
 520 15.04 15.90 14.48 0 500 -0.0
30/01/2018
15.04
 3,870 15.10 15.10 14.54 3,740 3,500 0.0
29/01/2018
15.10
 25,590 15.31 15.31 14.27 500 10,500 -0.2
26/01/2018
15.31
 10 14.76 15.31 15.31 0 0 0
25/01/2018
14.76
 520 15.84 16.42 14.76 0 0 0
22/01/2018
15.84
 30 15.10 15.84 15.41 0 0 0
19/01/2018
15.10
 31,210 14.85 15.25 14.60 0 1,000 -0.0
18/01/2018
14.85
 8,090 15.04 15.04 14.79 0 0 0
17/01/2018
15.04
 5,800 15.10 15.10 15.04 0 1,000 -0.0
16/01/2018
15.10
 29,080 15.01 15.41 14.79 4,700 30 0.1
15/01/2018
15.01
 0 15.01 15.01 15.01 0 0 0
12/01/2018
15.01
 10 15.41 15.41 15.01 0 0 0
11/01/2018
15.41
 200 14.91 15.41 15.38 200 0 0.0
10/01/2018
14.91
 2,610 14.91 14.91 14.91 0 2,610 -0.1
09/01/2018
14.91
 5,000 15.10 15.10 14.91 0 0 0
08/01/2018
15.10
 7,500 16.02 16.02 15.10 1,200 0 0.0
05/01/2018
16.02
 90 16.02 16.02 15.74 0 0 0
04/01/2018
16.02
 1,220 16.61 16.61 16.02 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |