CTCP Xây dựng Số 5 (sc5)

15.80
0.20
(1.28%)
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
(2025-11-05) 		-0.70 -4.29% 1,500 0 0
15.60
16.75
15.80
2 tháng
(2025-10-06) 		-0.65 -4% 7,200 -200 -0.0
15.60
16.75
15.80
3 tháng
(2025-09-08) 		-0.70 -4.29% 54,400 -100 -0.0
15.60
18.30
15.80
6 tháng
(2025-06-09) 		-0.60 -3.70% 143,100 400 0.0
15.60
18.30
15.80
12 tháng
(2024-12-10) 		-4.40 -22% 611,400 -5,003 -0.1
15.60
22.95
15.80
24 tháng
(2023-12-18) 		-3.07 -16.43% 1,022,300 -133,503 -2.5
15.60
22.95
15.80
36 tháng
(2022-12-21) 		0.64 4.27% 1,565,200 -278,633 -5.2
14.96
27.03
15.80
60 tháng
(2020-12-31) 		0.61 4.06% 2,382,900 -314,072 -6.5
14.96
27.03
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2017
20.13
 2,200 19.56 20.13 20.13 200 0 0.0
22/05/2017
19.56
 10 18.46 19.56 19.56 0 0 0
19/05/2017
18.46
 800 17.25 18.46 16.68 0 0 0
18/05/2017
17.25
 15,520 18.46 18.98 17.20 2,000 0 0.1
17/05/2017
18.46
 9,830 19.84 19.84 18.46 2,000 400 0.1
16/05/2017
19.84
 9,760 21.31 21.31 19.84 2,650 0 0.1
15/05/2017
21.31
 230 22.89 22.89 21.31 0 20 -0.0
12/05/2017
22.89
 292,530 22.43 22.89 20.99 0 7,130 -0.3
11/05/2017
22.43
 105,410 21.02 22.43 21.02 0 0 0
10/05/2017
21.02
 96,290 19.67 21.02 19.56 0 1,200 -0.0
09/05/2017
19.67
 111,450 18.41 19.67 19.56 0 3,450 -0.1
08/05/2017
18.41
 89,130 17.23 18.41 16.68 0 500 -0.0
05/05/2017
17.23
 203,380 16.10 17.23 16.10 0 440 -0.0
04/05/2017
16.10
 28,720 16.68 16.68 16.10 0 0 0
03/05/2017
16.68
 6,540 16.10 17.20 15.56 0 0 0
28/04/2017
16.10
 1,240 15.53 16.10 15.53 0 0 0
27/04/2017
15.53
 10,640 15.53 16.10 15.47 0 0 0
26/04/2017
15.53
 45,310 15.53 15.53 15.47 0 210 -0.0
25/04/2017
15.53
 2,600 15.53 15.53 15.50 0 0 0
24/04/2017
15.53
 2,020 14.72 15.53 14.72 0 2,000 -0.1
21/04/2017
14.72
 4,320 14.61 14.72 14.67 0 0 0
20/04/2017
14.61
 30 15.39 16.10 14.61 0 0 0
19/04/2017
15.39
 13,860 14.38 15.39 15.18 0 0 0
18/04/2017
14.38
 1,210 14.47 15.47 14.38 0 0 0
17/04/2017
14.47
 1,110 14.67 15.67 14.47 0 0 0
14/04/2017
14.67
 22,820 13.95 14.90 13.80 0 0 0
13/04/2017
13.95
 7,590 14.98 14.98 13.95 0 0 0
12/04/2017
14.98
 30 16.10 16.10 14.98 0 0 0
11/04/2017
16.10
 0 16.10 16.10 16.10 0 0 0
10/04/2017
16.10
 0 16.10 16.10 16.10 0 0 0
07/04/2017
16.10
 0 16.10 16.10 16.10 0 0 0
05/04/2017
16.10
 10 15.47 16.10 16.10 0 0 0
04/04/2017
15.47
 2,010 15.53 15.53 15.30 0 0 0
03/04/2017
15.53
 2,020 15.24 15.53 15.24 0 20 -0.0
31/03/2017
15.24
 130 15.53 15.53 15.24 0 0 0
30/03/2017
15.53
 460 14.72 15.70 14.38 0 0 0
29/03/2017
14.72
 3,700 15.79 15.79 14.72 0 0 0
28/03/2017
15.79
 0 15.79 15.79 15.79 0 0 0
27/03/2017
15.79
 10 15.47 15.79 15.79 0 0 0
24/03/2017
15.47
 20 15.87 15.87 14.81 0 0 0
23/03/2017
15.87
 40 15.70 16.08 15.64 0 0 0
22/03/2017
15.70
 1,600 15.76 15.76 15.59 0 0 0
21/03/2017
15.76
 30 15.53 15.82 15.76 0 0 0
20/03/2017
15.53
 2,580 14.72 15.53 15.53 0 0 0
17/03/2017
14.72
 20 15.76 16.05 14.72 0 0 0
16/03/2017
15.76
 1,750 15.82 15.82 14.72 0 0 0
15/03/2017
15.82
 2,430 15.82 15.82 15.24 0 0 0
14/03/2017
15.82
 560 16.10 16.10 15.76 0 0 0
13/03/2017
16.10
 10 15.47 16.10 16.10 0 0 0
10/03/2017
15.47
 80 14.93 15.47 15.41 0 0 0
09/03/2017
14.93
 1,290 16.05 16.05 14.93 0 1,290 -0.0
08/03/2017
16.05
 940 15.82 16.05 15.47 0 0 0
07/03/2017
15.82
 10 15.53 15.82 15.82 0 0 0
06/03/2017
15.53
 110 16.10 16.10 15.53 0 0 0
03/03/2017
16.10
 30 15.13 16.10 14.09 0 0 0
02/03/2017
15.13
 5,590 14.38 15.13 13.80 0 0 0
01/03/2017
14.38
 20 15.41 15.99 14.38 0 0 0
28/02/2017
15.41
 1,050 15.53 15.53 14.47 0 0 0
27/02/2017
15.53
 1,380 15.53 15.53 14.47 0 0 0
24/02/2017
15.53
 510 15.82 15.82 14.72 0 0 0
23/02/2017
15.82
 50 16.10 16.28 15.53 0 0 0
22/02/2017
16.10
 720 16.02 16.10 14.93 0 0 0
21/02/2017
16.02
 20 16.10 16.10 16.02 0 0 0
20/02/2017
16.10
 250 16.85 16.85 16.10 0 0 0
17/02/2017
16.85
 600 16.79 16.85 16.68 0 0 0
16/02/2017
16.79
 20 16.68 16.79 16.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |