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)
11/10/2017
18.33
 1,030 17.53 18.33 16.64 0 140 -0.0
10/10/2017
17.53
 2,690 16.45 17.53 16.45 0 0 0
09/10/2017
16.45
 26,510 16.08 17.19 16.02 0 0 0
06/10/2017
16.08
 11,930 17.01 18.12 15.93 0 0 0
05/10/2017
17.01
 4,550 18.03 18.43 17.01 0 0 0
04/10/2017
18.03
 1,150 18.09 18.09 17.81 0 0 0
03/10/2017
18.09
 0 18.09 18.09 18.09 0 0 0
02/10/2017
18.09
 50 17.87 18.30 18.09 0 0 0
29/09/2017
17.87
 0 17.87 17.87 17.87 0 0 0
28/09/2017
17.87
 30 18.27 18.27 17.13 0 0 0
27/09/2017
18.27
 330 18.39 18.39 17.25 0 0 0
26/09/2017
18.39
 510 18.49 18.49 17.19 0 500 -0.0
25/09/2017
18.49
 4,970 18.09 18.67 16.95 0 0 0
22/09/2017
18.09
 2,220 18.03 18.15 16.79 0 170 -0.0
21/09/2017
18.03
 410 16.95 18.03 17.66 0 0 0
20/09/2017
16.95
 500 18.09 18.09 16.95 0 0 0
19/09/2017
18.09
 530 18.46 18.46 17.25 0 0 0
18/09/2017
18.46
 30 17.87 18.46 17.99 0 0 0
15/09/2017
17.87
 360 17.78 18.43 17.87 350 0 0.0
14/09/2017
17.78
 4,750 17.87 17.87 16.67 0 0 0
13/09/2017
17.87
 1,000 18.36 18.36 17.84 1,000 0 0.0
12/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
11/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
08/09/2017
18.36
 1,000 17.69 18.36 17.56 990 990 0
07/09/2017
17.69
 70 18.09 18.09 17.69 0 10 -0.0
06/09/2017
18.09
 58,730 18.39 18.39 17.25 500 0 0.0
05/09/2017
18.39
 0 18.39 18.39 18.39 0 0 0
01/09/2017
18.39
 2,910 17.84 18.39 17.87 0 0 0
31/08/2017
17.84
 1,010 17.25 17.84 17.19 200 980 -0.0
30/08/2017
17.25
 490 17.25 17.25 17.25 490 0 0.0
29/08/2017
17.25
 2,040 18.33 18.33 17.25 1,750 10 0.0
28/08/2017
18.33
 40 18.36 18.36 17.19 0 0 0
25/08/2017
18.36
 0 18.36 18.36 18.36 0 0 0
24/08/2017
18.36
 3,020 18.36 18.36 17.56 3,000 0 0.1
23/08/2017
18.36
 10 17.87 18.36 18.36 0 0 0
22/08/2017
17.87
 2,830 18.36 18.43 17.25 1,200 0 0.0
21/08/2017
18.36
 210 17.75 18.36 17.56 200 0 0.0
18/08/2017
17.75
 220 17.25 17.75 17.25 0 0 0
17/08/2017
17.25
 10 16.45 17.25 17.25 0 10 -0.0
16/08/2017
16.45
 1,160 16.33 17.25 16.45 0 40 -0.0
15/08/2017
16.33
 1,230 17.25 17.87 16.05 0 0 0
14/08/2017
17.25
 1,010 16.30 17.25 17.25 0 950 -0.0
11/08/2017
16.30
 20 16.36 17.25 16.30 0 10 -0.0
10/08/2017
16.36
 4,180 16.98 18.15 16.36 0 990 -0.0
09/08/2017
16.98
 30 17.25 17.87 16.98 0 10 -0.0
08/08/2017
17.25
 30,510 16.79 17.96 17.25 0 1,000 -0.0
07/08/2017
16.79
 3,520 16.52 17.66 16.79 0 1,000 -0.0
04/08/2017
16.52
 6,160 16.21 17.32 16.45 100 1,160 -0.0
03/08/2017
16.21
 5,000 16.95 17.56 16.21 3,000 1,000 0.1
02/08/2017
16.95
 3,060 16.82 17.25 16.95 2,330 1,490 0.0
01/08/2017
16.82
 710 17.75 18.15 16.82 0 0 0
31/07/2017
17.75
 140 17.25 18.15 16.70 0 0 0
28/07/2017
17.25
 4,500 18.49 18.49 17.25 0 0 0
27/07/2017
18.49
 10 17.62 18.49 18.49 0 10 -0.0
26/07/2017
17.62
 10,310 18.67 18.67 17.62 0 0 0
25/07/2017
18.67
 13,110 18.67 18.67 18.64 0 0 0
24/07/2017
18.67
 10 18.61 18.67 18.67 0 0 0
21/07/2017
18.61
 0 18.61 18.61 18.61 0 0 0
20/07/2017
18.61
 110 18.61 18.61 17.59 0 0 0
19/07/2017
18.61
 250 18.61 18.61 18.58 0 0 0
18/07/2017
18.61
 3,640 18.61 18.67 18.49 0 0 0
17/07/2017
18.61
 5,000 18.67 18.67 18.61 0 0 0
14/07/2017
18.67
 52,520 18.67 18.67 17.56 0 0 0
13/07/2017
18.67
 100 18.67 18.67 18.67 0 0 0
12/07/2017
18.67
 810 18.67 19.47 18.67 0 500 -0.0
11/07/2017
18.67
 20 18.43 18.67 18.64 0 0 0
10/07/2017
18.43
 10 17.87 18.43 18.43 0 10 -0.0
07/07/2017
17.87
 1,910 18.67 18.67 17.87 0 0 0
06/07/2017
18.67
 260 18.52 18.67 18.18 0 0 0
05/07/2017
18.52
 530 19.90 19.90 18.52 0 0 0
04/07/2017
19.90
 14,680 18.61 19.90 18.49 0 110 -0.0
03/07/2017
18.61
 19,510 18.67 18.67 18.52 0 0 0
30/06/2017
18.67
 150 18.49 18.67 18.49 0 0 0
29/06/2017
18.49
 110,480 18.43 18.67 18.18 0 0 0
28/06/2017
18.43
 19,410 18.43 18.43 17.56 0 0 0
27/06/2017
18.43
 4,400 18.43 18.43 18.18 0 0 0
26/06/2017: Cổ tức tiền mặt tỉ lệ: 20%
26/06/2017
18.43
 1,300 17.25 18.43 18.36 0 0 0
23/06/2017
17.25
 2,960 16.39 17.25 16.10 0 80 -0.0
22/06/2017
16.39
 820 17.25 17.83 16.39 0 510 -0.0
21/06/2017
17.25
 160 17.25 18.26 17.23 0 0 0
20/06/2017
17.25
 2,980 17.20 17.43 16.22 0 0 0
19/06/2017
17.20
 1,610 17.25 17.25 16.39 510 0 0.0
16/06/2017
17.25
 4,500 17.25 17.25 17.25 0 0 0
15/06/2017
17.25
 2,770 17.25 17.25 16.16 0 0 0
14/06/2017
17.25
 0 17.25 17.25 17.25 0 0 0
13/06/2017
17.25
 0 17.25 17.25 17.25 0 0 0
12/06/2017
17.25
 5,000 17.25 17.25 17.25 0 0 0
09/06/2017
17.25
 6,800 17.43 18.64 17.25 0 0 0
08/06/2017
17.43
 310 17.43 17.43 17.43 0 0 0
07/06/2017
17.43
 320 17.31 17.43 16.28 0 0 0
06/06/2017
17.31
 890 17.31 17.31 16.28 0 50 -0.0
05/06/2017
17.31
 110 17.25 17.31 16.25 0 0 0
02/06/2017
17.25
 360 17.25 17.37 17.25 0 0 0
01/06/2017
17.25
 1,410 17.20 17.25 16.68 0 0 0
31/05/2017
17.20
 440 17.25 17.25 16.94 0 0 0
30/05/2017
17.25
 8,650 17.25 17.43 17.25 0 0 0
29/05/2017
17.25
 60 17.43 17.43 17.25 0 10 -0.0
26/05/2017
17.43
 11,940 17.43 17.43 16.22 50 200 -0.0
25/05/2017
17.43
 4,030 18.72 18.72 17.43 0 0 0
24/05/2017
18.72
 1,380 20.13 20.13 18.72 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |