CTCP Xây dựng Số 5 (vc5)

0.70
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
(2025-12-29) 		0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2025-12-01) 		0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2025-10-30) 		0 0% 0 0 0
0.70
0.70
0.70
6 tháng
(2025-08-01) 		0 0% 0 0 0
0.70
0.70
0.70
12 tháng
(2025-02-03) 		-0.20 -22.22% 18,930 0 0
0.60
0.90
0.70
24 tháng
(2024-02-15) 		-0.10 -12.50% 79,895 -800 -0.0
0.60
1
0.70
36 tháng
(2023-02-13) 		-0.30 -30% 249,306 5,900 0.0
0.60
1.20
0.70
60 tháng
(2021-02-23) 		-0.20 -22.22% 5,777,630 5,900 0.0
0.60
3.70
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2015
3.10
 100 2.90 3.10 3.10 0 0 0
07/05/2015
2.90
 1,400 2.90 3.10 2.90 0 0 0
06/05/2015
2.90
 200 3 3 2.90 0 0 0
05/05/2015
3
 3,600 3.20 3.30 3 0 100 -0.0
04/05/2015
3.20
 12,800 3.50 3.50 3.20 0 0 0
27/04/2015
3.50
 600 3.20 3.50 3.20 0 0 0
24/04/2015
3.20
 4,800 3.40 3.50 3.20 0 0 0
23/04/2015
3.40
 51,600 3.70 3.70 3.40 0 0 0
22/04/2015
3.70
 0 3.70 3.70 3.70 0 0 0
21/04/2015
3.70
 2,400 3.70 3.70 3.70 0 0 0
20/04/2015
3.70
 11,100 3.60 3.80 3.70 0 0 0
17/04/2015
3.60
 1,700 3.60 3.60 3.50 0 0 0
16/04/2015
3.60
 7,100 3.70 3.80 3.60 0 0 0
15/04/2015
3.70
 3,500 3.80 3.80 3.60 0 0 0
14/04/2015
3.80
 13,400 3.70 3.80 3.60 0 0 0
13/04/2015
3.70
 28,000 3.50 3.80 3.60 0 300 -0.0
10/04/2015
3.50
 12,100 3.40 3.60 3.50 0 400 -0.0
09/04/2015
3.40
 12,300 3.40 3.70 3.40 0 0 0
08/04/2015
3.40
 500 3.40 3.40 3.40 0 0 0
07/04/2015
3.40
 10,200 3.50 3.70 3.40 0 0 0
06/04/2015
3.50
 61,900 3.80 3.80 3.50 400 0 0.0
03/04/2015
3.80
 14,800 4.20 4.20 3.80 300 0 0.0
02/04/2015
4.20
 13,500 4 4.20 4 0 0 0
01/04/2015
4
 5,200 4.40 4.40 4 0 0 0
31/03/2015
4.40
 6,100 4.50 4.50 4.30 0 0 0
30/03/2015
4.50
 1,200 4.50 4.50 4.10 0 0 0
27/03/2015
4.50
 1,200 4.40 4.50 4.50 0 0 0
26/03/2015
4.40
 5,000 4.40 4.40 4.40 0 0 0
25/03/2015
4.40
 9,700 4.40 4.40 4.20 0 0 0
24/03/2015
4.40
 19,900 4.20 4.40 4.20 0 0 0
23/03/2015
4.20
 100,900 4.60 4.60 4.20 0 0 0
20/03/2015
4.60
 1,000 4.60 4.60 4.60 0 0 0
19/03/2015
4.60
 200 4.50 4.60 4.60 0 0 0
18/03/2015
4.50
 500 4.50 4.50 4.50 0 0 0
17/03/2015
4.50
 1,400 4.50 4.50 4.50 0 0 0
16/03/2015
4.50
 19,800 4.60 4.70 4.50 0 0 0
13/03/2015
4.60
 19 4.60 4.60 4.60 0 0 0
12/03/2015
4.60
 0 4.60 4.60 4.60 0 0 0
11/03/2015
4.60
 8,000 4.80 4.80 4.60 0 0 0
10/03/2015
4.80
 200 4.70 4.80 4.80 0 0 0
09/03/2015
4.70
 700 4.70 4.70 4.60 0 0 0
06/03/2015
4.70
 11,500 4.80 4.80 4.60 0 0 0
05/03/2015
4.80
 6,000 4.60 4.80 4.70 0 0 0
04/03/2015
4.60
 3,400 4.80 4.80 4.60 0 0 0
03/03/2015
4.80
 3,100 4.60 4.80 4.60 0 0 0
02/03/2015
4.60
 1,100 4.60 4.60 4.60 0 0 0
27/02/2015
4.60
 5,200 4.40 4.70 4.50 0 0 0
26/02/2015
4.40
 400 4.60 4.60 4.40 0 0 0
25/02/2015
4.60
 0 4.60 4.60 4.60 0 0 0
24/02/2015
4.60
 2,800 4.30 4.60 4.30 0 0 0
13/02/2015
4.30
 400 4.20 4.50 4.30 0 0 0
12/02/2015
4.20
 1,400 4.60 4.70 4.20 0 0 0
11/02/2015
4.60
 0 4.60 4.60 4.60 0 0 0
10/02/2015
4.60
 5,300 4.50 4.60 4.50 0 0 0
09/02/2015
4.50
 2,100 4.60 4.90 4.50 0 0 0
06/02/2015
4.60
 100 4.40 4.60 4.60 0 0 0
05/02/2015
4.40
 0 4.40 4.40 4.40 0 0 0
04/02/2015
4.40
 100 4.60 4.60 4.40 0 0 0
03/02/2015
4.60
 2,200 4.60 4.60 4.60 0 0 0
02/02/2015
4.60
 1,600 4.50 4.90 4.50 0 0 0
30/01/2015
4.50
 2,700 4.70 4.90 4.40 0 0 0
29/01/2015
4.70
 16,600 5.10 5.10 4.70 0 0 0
28/01/2015
5.10
 200 5.20 5.20 5.10 0 0 0
27/01/2015
5.20
 12,100 5.30 5.70 5.20 0 0 0
26/01/2015
5.30
 28,000 4.90 5.30 5.30 0 0 0
23/01/2015
4.90
 1,500 4.50 4.90 4.80 0 0 0
22/01/2015
4.50
 100 4.50 4.50 4.50 0 0 0
21/01/2015
4.50
 300 4.50 4.50 4.50 0 0 0
20/01/2015
4.50
 1,900 4.70 4.70 4.50 0 0 0
19/01/2015
4.70
 200 4.40 4.70 4.70 0 0 0
16/01/2015
4.40
 100 4.50 4.50 4.40 0 0 0
15/01/2015
4.50
 100 4.50 4.50 4.50 0 0 0
14/01/2015
4.50
 100 4.60 4.60 4.50 0 0 0
13/01/2015
4.60
 100 4.50 4.60 4.60 0 0 0
12/01/2015
4.50
 100 4.60 4.60 4.50 0 0 0
09/01/2015
4.60
 4,120 4.40 4.60 4.50 0 0 0
08/01/2015
4.40
 700 4.60 4.60 4.20 0 100 -0.0
07/01/2015
4.60
 600 4.50 4.80 4.60 0 0 0
06/01/2015
4.50
 500 4.50 4.60 4.10 0 0 0
05/01/2015
4.50
 1,600 4.40 4.50 4.40 0 0 0
31/12/2014
4.40
 400 4.40 4.60 4.10 0 0 0
30/12/2014
4.40
 0 4.40 4.40 4.40 0 0 0
29/12/2014
4.40
 500 4.30 4.40 4.40 0 0 0
26/12/2014
4.30
 100 4.30 4.30 4.30 0 0 0
25/12/2014
4.30
 500 4.30 4.60 4.30 0 0 0
24/12/2014
4.30
 500 4.20 4.50 4.30 0 0 0
23/12/2014
4.20
 6,300 4.10 4.20 4.10 0 0 0
22/12/2014
4.10
 520 4.30 4.30 4.10 0 0 0
19/12/2014
4.30
 800 4.40 4.40 4.30 0 0 0
18/12/2014
4.40
 6,200 4.30 4.60 4 0 0 0
17/12/2014
4.30
 7,100 4.70 4.80 4.30 0 500 -0.0
16/12/2014
4.70
 3,600 4.70 4.70 4.70 0 0 0
15/12/2014
4.70
 0 4.70 4.70 4.70 0 0 0
12/12/2014
4.70
 7,200 5 5 4.50 0 0 0
11/12/2014
5
 4,800 4.80 5 4.80 0 0 0
10/12/2014
4.80
 2,000 4.80 4.80 4.70 0 0 0
09/12/2014
4.80
 9,800 4.70 4.90 4.70 0 0 0
08/12/2014
4.70
 2,400 4.90 4.90 4.70 0 0 0
05/12/2014
4.90
 3,600 5 5 4.90 0 0 0
04/12/2014
5
 42,700 4.70 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |