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)
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
03/01/2018
16.61
 20 16.64 16.64 16.61 0 0 0
02/01/2018
16.64
 2,020 15.68 16.76 16.24 0 0 0
29/12/2017
15.68
 240 15.71 16.24 15.47 0 0 0
28/12/2017
15.71
 15,030 16.48 16.48 15.71 0 30 -0.0
27/12/2017
16.48
 5,010 16.08 16.48 16.02 0 0 0
26/12/2017
16.08
 28,700 17.13 17.13 15.96 0 0 0
25/12/2017
17.13
 0 17.13 17.13 17.13 0 0 0
22/12/2017
17.13
 0 17.13 17.13 17.13 0 0 0
21/12/2017
17.13
 1,730 16.64 17.13 16.05 0 0 0
20/12/2017
16.64
 1,140 16.95 16.95 16.64 0 0 0
19/12/2017
16.95
 0 16.95 16.95 16.95 0 0 0
18/12/2017
16.95
 610 18.09 18.09 16.82 0 0 0
15/12/2017
18.09
 10 17.59 18.09 18.09 0 0 0
14/12/2017
17.59
 4,500 16.45 17.59 17.22 4,500 0 0.1
13/12/2017
16.45
 550 16.27 17.38 16.45 0 0 0
12/12/2017
16.27
 500 17.38 17.38 16.27 0 0 0
11/12/2017
17.38
 5,120 16.67 17.53 15.53 0 5,100 -0.1
08/12/2017
16.67
 1,150 16.36 16.67 16.45 0 0 0
07/12/2017
16.36
 200 17.19 17.19 16.36 0 0 0
06/12/2017
17.19
 1,100 18.43 18.43 17.19 0 880 -0.0
05/12/2017
18.43
 2,730 17.44 18.58 16.36 2,700 0 0.1
04/12/2017
17.44
 0 17.44 17.44 17.44 0 0 0
01/12/2017
17.44
 0 17.44 17.44 17.44 0 0 0
30/11/2017
17.44
 1,160 17.29 17.44 17.25 0 0 0
29/11/2017
17.29
 15,800 18.33 18.33 17.07 0 2,500 -0.1
28/11/2017
18.33
 10 17.59 18.33 18.33 0 0 0
27/11/2017
17.59
 0 17.59 17.59 17.59 0 0 0
24/11/2017
17.59
 0 17.59 17.59 17.59 0 0 0
23/11/2017
17.59
 10 18.80 18.80 17.59 0 0 0
22/11/2017
18.80
 0 18.80 18.80 18.80 0 0 0
21/11/2017
18.80
 5,460 17.87 19.07 17.07 4,900 10 0.2
20/11/2017
17.87
 0 17.87 17.87 17.87 0 0 0
17/11/2017
17.87
 20 17.87 17.87 17.87 0 0 0
16/11/2017
17.87
 25,810 17.87 17.87 16.70 0 4,000 -0.1
15/11/2017
17.87
 120 18.43 19.66 17.50 0 0 0
14/11/2017
18.43
 20 19.72 19.72 18.36 0 0 0
13/11/2017
19.72
 0 19.72 19.72 19.72 0 0 0
10/11/2017
19.72
 110 19.10 19.72 19.72 0 0 0
09/11/2017
19.10
 7,340 19.04 19.10 17.72 0 0 0
08/11/2017
19.04
 0 19.04 19.04 19.04 0 0 0
07/11/2017
19.04
 10 17.81 19.04 19.04 0 0 0
06/11/2017
17.81
 110 19.10 19.10 17.81 0 0 0
03/11/2017
19.10
 610 18.18 19.10 19.10 0 0 0
02/11/2017
18.18
 580 19.53 19.72 18.18 0 0 0
01/11/2017
19.53
 10 20.95 20.95 19.53 0 0 0
31/10/2017
20.95
 0 20.95 20.95 20.95 0 0 0
30/10/2017
20.95
 400 19.97 20.95 20.95 0 0 0
27/10/2017
19.97
 2,590 19.90 19.97 18.52 0 0 0
26/10/2017
19.90
 1,400 19.90 19.90 19.10 1,000 1,000 0
25/10/2017
19.90
 160 18.80 19.90 19.72 0 0 0
24/10/2017
18.80
 5,920 19.07 19.10 18.80 0 950 -0.0
23/10/2017
19.07
 5,010 18.46 19.07 19.07 0 910 -0.0
20/10/2017
18.46
 5,450 18.46 18.46 17.38 0 0 0
19/10/2017
18.46
 10,150 17.25 18.46 16.18 0 0 0
18/10/2017
17.25
 2,020 16.18 17.25 15.41 0 0 0
17/10/2017
16.18
 10 16.52 16.52 16.18 0 0 0
16/10/2017
16.52
 1,160 16.15 16.52 16.15 0 0 0
13/10/2017
16.15
 10,060 17.07 17.07 15.90 0 0 0
12/10/2017
17.07
 61,040 18.33 18.33 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |