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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |