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)
29/07/2014
12.82
 140 12.97 12.97 12.19 0 0 0
28/07/2014
12.97
 180 12.68 13.36 12.68 0 0 0
25/07/2014: Cổ tức tiền mặt tỉ lệ: 20%
25/07/2014
12.68
 660 12.38 12.92 12.68 0 0 0
24/07/2014
12.38
 20,790 12.52 12.65 12.38 1,200 0 0.0
23/07/2014
12.52
 14,600 12.43 12.52 12.43 1,740 0 0.0
22/07/2014
12.43
 5,460 12.52 12.52 11.98 0 2,470 -0.1
21/07/2014
12.52
 5,470 12.61 12.61 11.98 0 100 -0.0
18/07/2014
12.61
 40 12.56 13.02 12.56 0 0 0
17/07/2014
12.56
 890 12.43 12.88 11.75 0 0 0
16/07/2014
12.43
 10,710 12.02 12.65 11.98 0 500 -0.0
15/07/2014
12.02
 2,570 11.98 12.07 11.75 0 170 -0.0
14/07/2014
11.98
 140 11.98 11.98 11.98 0 0 0
11/07/2014
11.98
 2,980 12.07 12.34 11.75 0 0 0
10/07/2014
12.07
 320 12.20 12.83 11.75 0 0 0
09/07/2014
12.20
 3,480 12.02 12.20 11.30 0 0 0
08/07/2014
12.02
 1,610 11.98 12.61 11.25 0 0 0
07/07/2014
11.98
 60 11.93 11.98 11.98 0 0 0
04/07/2014
11.93
 350 11.93 12.56 11.52 0 0 0
03/07/2014
11.93
 200 11.98 12.56 11.30 0 0 0
02/07/2014
11.98
 60 11.98 11.98 11.98 0 0 0
01/07/2014
11.98
 20 11.98 11.98 11.98 0 0 0
30/06/2014
11.98
 1,340 11.98 11.98 11.98 0 0 0
27/06/2014
11.98
 1,170 11.98 11.98 11.25 0 0 0
26/06/2014
11.98
 1,410 11.98 11.98 11.98 0 0 0
25/06/2014
11.98
 460 11.98 11.98 11.98 0 0 0
24/06/2014
11.98
 3,040 11.52 12.29 11.52 0 0 0
23/06/2014
11.52
 240 11.52 11.52 10.80 0 0 0
20/06/2014
11.52
 3,210 11.52 11.52 10.80 0 0 0
19/06/2014
11.52
 2,500 11.61 11.61 11.48 0 0 0
18/06/2014
11.61
 540 11.48 11.61 11.48 0 0 0
17/06/2014
11.48
 20 11.48 11.48 11.48 0 0 0
16/06/2014
11.48
 360 11.48 11.48 11.48 300 0 0.0
13/06/2014
11.48
 1,160 11.48 11.66 11.30 0 0 0
12/06/2014
11.48
 2,490 11.75 11.75 11.30 400 0 0.0
11/06/2014
11.75
 90 11.75 11.75 11.75 0 0 0
10/06/2014
11.75
 1,610 11.75 11.75 11.25 0 1,480 -0.0
09/06/2014
11.75
 360 11.98 11.98 11.21 0 0 0
06/06/2014
11.98
 90 11.98 11.98 11.98 0 70 -0.0
05/06/2014
11.98
 2,490 11.98 11.98 11.16 0 0 0
04/06/2014
11.98
 2,070 11.98 11.98 11.98 0 0 0
03/06/2014
11.98
 70 11.98 11.98 11.98 0 0 0
02/06/2014
11.98
 90 12.56 12.56 11.84 0 0 0
30/05/2014
12.56
 90 11.98 12.56 11.84 0 0 0
29/05/2014
11.98
 2,760 12.11 12.47 11.39 0 0 0
28/05/2014
12.11
 2,020 11.75 12.11 12.11 0 0 0
27/05/2014
11.75
 3,740 11.61 11.75 11.39 0 0 0
26/05/2014
11.61
 2,060 11.61 11.61 11.61 0 0 0
23/05/2014
11.61
 60 11.61 11.61 11.61 0 0 0
22/05/2014
11.61
 1,580 11.75 11.75 11.12 0 0 0
21/05/2014
11.75
 290 11.75 11.75 11.70 0 0 0
20/05/2014
11.75
 3,430 11.57 11.75 11.12 0 420 -0.0
19/05/2014
11.57
 370 11.75 11.75 11.12 0 0 0
16/05/2014
11.75
 5,510 11.61 11.75 10.85 0 4,500 -0.1
15/05/2014
11.61
 20 11.61 11.61 11.61 0 0 0
14/05/2014
11.61
 2,290 11.52 11.61 11.61 0 0 0
13/05/2014
11.52
 6,070 11.48 11.61 10.76 0 170 -0.0
12/05/2014
11.48
 2,160 11.66 11.66 10.85 0 0 0
09/05/2014
11.66
 2,210 11.61 11.66 11.66 0 0 0
08/05/2014
11.61
 1,850 11.75 11.75 10.94 0 0 0
07/05/2014
11.75
 3,120 11.75 11.75 11.75 0 0 0
06/05/2014
11.75
 4,150 12.07 12.07 11.30 0 0 0
05/05/2014
12.07
 1,620 12.25 12.25 11.43 0 0 0
29/04/2014
12.25
 120 13.15 13.15 12.25 0 0 0
28/04/2014
13.15
 20 13.15 13.15 13.15 0 0 0
25/04/2014
13.15
 3,950 12.29 13.15 11.75 0 0 0
24/04/2014
12.29
 110 12.29 12.29 12.29 0 0 0
23/04/2014
12.29
 1,010 12.29 12.29 12.29 0 0 0
22/04/2014
12.29
 2,530 11.52 12.29 11.34 0 0 0
21/04/2014
11.52
 110 11.52 11.52 11.52 0 0 0
18/04/2014
11.52
 3,080 11.61 11.61 10.85 0 0 0
17/04/2014
11.61
 1,420 11.70 11.70 10.89 0 0 0
16/04/2014
11.70
 10 11.70 11.70 11.70 0 0 0
15/04/2014
11.70
 100 11.70 11.70 11.70 0 0 0
14/04/2014
11.70
 110 11.48 11.70 11.70 0 0 0
11/04/2014
11.48
 5,570 11.52 11.93 10.85 0 0 0
10/04/2014
11.52
 150 11.52 11.52 11.52 0 0 0
08/04/2014
11.52
 10 11.52 11.52 11.52 0 0 0
07/04/2014
11.52
 260 11.52 11.52 11.52 0 0 0
04/04/2014
11.52
 4,800 11.61 11.61 10.85 500 0 0.0
03/04/2014
11.61
 200 11.61 11.61 11.61 0 0 0
02/04/2014
11.61
 1,880 11.70 11.70 11.30 0 0 0
01/04/2014
11.70
 2,560 11.75 11.75 10.98 500 1,000 -0.0
31/03/2014
11.75
 570 11.75 11.75 11.30 0 500 -0.0
28/03/2014
11.75
 0 11.75 11.75 11.75 0 0 0
27/03/2014
11.75
 17,870 11.80 11.80 11.75 0 500 -0.0
26/03/2014
11.80
 35,060 11.80 11.84 11.16 1,620 2,310 -0.0
25/03/2014
11.80
 1,040 11.84 11.84 11.52 0 590 -0.0
24/03/2014
11.84
 4,230 11.84 11.89 11.84 0 600 -0.0
21/03/2014
11.84
 12,550 11.84 11.93 11.52 0 2,000 -0.1
20/03/2014
11.84
 11,210 11.75 11.98 11.75 0 0 0
19/03/2014
11.75
 27,370 11.48 11.84 11.48 2,000 1,090 0.0
18/03/2014
11.48
 35,760 11.30 11.48 10.62 150 670 -0.0
17/03/2014
11.30
 12,030 11.21 11.30 10.85 0 200 -0.0
14/03/2014
11.21
 2,930 11.30 11.30 10.85 240 0 0.0
13/03/2014
11.30
 25,850 11.16 11.30 10.48 0 1,490 -0.0
12/03/2014
11.16
 110 10.80 11.16 11.16 0 0 0
11/03/2014
10.80
 80 10.94 10.94 10.48 0 0 0
10/03/2014
10.94
 8,830 11.03 11.03 10.26 0 0 0
07/03/2014
11.03
 5,240 11.03 11.03 10.62 0 0 0
06/03/2014
11.03
 3,010 11.03 11.03 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |