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)
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
15/02/2017
16.68
 540 15.64 16.68 15.64 0 0 0
14/02/2017
15.64
 5,310 14.64 15.64 14.95 0 0 0
13/02/2017
14.64
 12,950 13.69 14.64 13.69 0 6,200 -0.2
10/02/2017
13.69
 20 14.38 14.38 13.69 0 20 -0.0
09/02/2017
14.38
 3,320 13.75 14.67 14.03 0 0 0
08/02/2017
13.75
 350 13.80 13.80 13.75 0 0 0
07/02/2017
13.80
 260 14.09 14.09 13.80 0 0 0
06/02/2017
14.09
 90 14.32 14.32 14.09 0 0 0
03/02/2017
14.32
 10 13.52 14.32 14.32 0 0 0
02/02/2017
13.52
 640 13.80 13.80 13.52 0 640 -0.0
25/01/2017
13.80
 4,810 13.92 13.92 13.80 0 4,810 -0.1
24/01/2017
13.92
 8,500 14.15 14.15 13.92 0 5,000 -0.1
23/01/2017
14.15
 5,940 15.18 15.18 14.15 0 0 0
20/01/2017
15.18
 10 15.70 15.70 15.18 0 0 0
19/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
18/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
17/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
16/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
13/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
12/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
11/01/2017
15.70
 0 15.70 15.70 15.70 0 0 0
10/01/2017
15.70
 3,500 16.51 16.51 15.70 0 0 0
09/01/2017
16.51
 10 16.56 16.56 16.51 0 0 0
06/01/2017
16.56
 0 16.56 16.56 16.56 0 0 0
05/01/2017
16.56
 0 16.56 16.56 16.56 0 0 0
04/01/2017
16.56
 10 15.93 16.56 16.56 0 0 0
03/01/2017
15.93
 0 15.93 15.93 15.93 0 0 0
30/12/2016
15.93
 0 15.93 15.93 15.93 0 0 0
29/12/2016
15.93
 10 14.93 15.93 15.93 0 0 0
28/12/2016
14.93
 0 14.93 14.93 14.93 0 0 0
27/12/2016
14.93
 10 14.90 14.93 14.93 0 0 0
26/12/2016
14.90
 0 14.90 14.90 14.90 0 0 0
23/12/2016
14.90
 0 14.90 14.90 14.90 0 0 0
22/12/2016
14.90
 0 14.90 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |