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
(2026-02-23) 		0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2026-01-19) 		0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2025-12-22) 		0 0% 0 0 0
0.70
0.70
0.70
6 tháng
(2025-09-22) 		0 0% 0 0 0
0.70
0.70
0.70
12 tháng
(2025-03-25) 		0 0% 5,500 0 0
0.60
0.70
0.70
24 tháng
(2024-04-01) 		-0.20 -22.22% 71,688 -800 -0.0
0.60
1
0.70
36 tháng
(2023-04-05) 		-0.10 -12.50% 229,737 5,900 0.0
0.60
1.20
0.70
60 tháng
(2021-04-15) 		-0.30 -30% 5,508,422 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)
03/04/2014
6.73
 8,400 6.47 7.08 6.56 0 0 0
02/04/2014
6.47
 28,200 6.13 6.73 6.04 6,000 4,000 0.0
01/04/2014
6.13
 26,000 6.73 6.73 6.13 0 17,000 -0.1
31/03/2014
6.73
 44,800 6.56 6.99 6.56 15,000 0 0.1
28/03/2014
6.56
 21,900 6.90 6.90 6.56 0 3,000 -0.0
27/03/2014
6.90
 44,700 7.08 7.08 6.39 0 36,000 -0.3
26/03/2014
7.08
 15,900 7.08 7.42 6.39 0 0 0
25/03/2014
7.08
 45,700 7.08 7.16 6.99 3,000 0 0.0
24/03/2014
7.08
 46,500 6.47 7.08 6.47 7,000 0 0.1
21/03/2014
6.47
 36,900 6.21 6.56 6.30 3,800 0 0.0
20/03/2014
6.21
 23,700 6.21 6.21 6.13 0 0 0
19/03/2014
6.21
 11,200 6.21 6.39 6.13 6,200 0 0.0
18/03/2014
6.21
 35,900 6.47 6.47 6.04 0 19,900 -0.1
17/03/2014
6.47
 48,800 6.21 6.47 6.13 0 0 0
14/03/2014
6.21
 11,700 6.30 6.30 6.04 0 0 0
13/03/2014
6.30
 9,200 6.30 6.30 6.21 0 0 0
12/03/2014
6.30
 30,100 6.04 6.30 6.04 0 0 0
11/03/2014
6.04
 34,200 6.04 6.13 5.87 0 10,000 -0.1
10/03/2014
6.04
 21,600 5.95 6.04 5.95 0 5,000 -0.0
07/03/2014
5.95
 9,800 5.87 6.04 5.95 0 0 0
06/03/2014
5.87
 6,900 5.87 6.04 5.78 0 4,000 -0.0
05/03/2014
5.87
 3,300 5.78 5.95 5.78 0 0 0
04/03/2014
5.78
 18,300 5.87 6.13 5.70 0 13,000 -0.1
03/03/2014
5.87
 14,100 5.95 5.95 5.78 0 4,600 -0.0
28/02/2014
5.95
 10,400 5.87 5.95 5.87 0 5,400 -0.0
27/02/2014
5.87
 34,000 6.13 6.13 5.87 0 26,000 -0.2
26/02/2014
6.13
 9,600 6.13 6.13 5.95 0 0 0
25/02/2014
6.13
 5,500 6.21 6.21 6.04 0 5,000 -0.0
24/02/2014
6.21
 20,100 5.87 6.21 5.95 0 5,100 -0.0
21/02/2014
5.87
 36,110 5.95 6.04 5.87 0 14,100 -0.1
20/02/2014
5.95
 28,400 6.39 6.39 5.95 0 0 0
19/02/2014
6.39
 29,003 6.21 6.39 6.13 19,900 0 0.1
18/02/2014
6.21
 22,200 6.04 6.21 5.95 0 0 0
17/02/2014
6.04
 46,800 5.95 6.04 5.95 9,100 0 0.1
14/02/2014
5.95
 30,500 5.87 6.04 5.87 0 0 0
13/02/2014
5.87
 7,900 6.04 6.04 5.61 0 0 0
12/02/2014
6.04
 7,900 5.78 6.04 5.61 0 0 0
11/02/2014
5.78
 8,500 5.87 5.87 5.70 0 0 0
10/02/2014
5.87
 4,500 5.70 5.87 5.61 0 0 0
07/02/2014
5.70
 2,800 5.70 6.21 5.70 0 0 0
06/02/2014
5.70
 600 5.70 5.70 5.61 0 0 0
27/01/2014
5.70
 16,900 5.70 5.70 5.52 1,700 0 0.0
24/01/2014
5.70
 6,000 5.78 5.78 5.61 3,300 0 0.0
23/01/2014
5.78
 4,000 5.61 5.78 5.35 0 0 0
22/01/2014
5.61
 8,000 5.52 5.61 5.61 5,000 0 0.0
21/01/2014
5.52
 800 5.44 5.61 5.35 0 0 0
20/01/2014
5.44
 1,600 5.61 5.61 5.44 100 0 0.0
17/01/2014
5.61
 12,400 5.61 5.87 5.52 5,000 0 0.0
16/01/2014
5.61
 13,900 5.61 5.70 5.61 6,000 0 0.0
15/01/2014
5.61
 2,800 5.52 5.61 5.35 0 0 0
14/01/2014
5.52
 11,700 5.35 5.52 5.44 2,400 0 0.0
13/01/2014
5.35
 5,300 5.52 5.52 5.26 0 0 0
10/01/2014
5.52
 10,800 5.44 5.52 5.44 0 0 0
09/01/2014
5.44
 3,300 5.35 5.44 5.44 2,500 0 0.0
08/01/2014
5.35
 400 5.26 5.61 5.26 100 0 0.0
07/01/2014
5.26
 19,900 5.35 5.44 5.26 13,000 10,000 0.0
06/01/2014
5.35
 16,400 5.61 5.61 5.35 5,600 0 0.0
03/01/2014
5.61
 300 5.52 5.61 5.44 0 0 0
02/01/2014
5.52
 3,400 5.52 5.52 5.52 2,400 0 0.0
31/12/2013
5.52
 7,400 5.44 5.52 5.44 2,000 0 0.0
30/12/2013
5.44
 9,800 5.18 5.44 5.26 6,000 0 0.0
27/12/2013
5.18
 4,000 5.52 5.52 5.18 0 0 0
26/12/2013
5.52
 3,800 5.61 5.61 5.52 2,000 0 0.0
25/12/2013
5.61
 5,600 5.44 5.70 5.35 2,000 0 0.0
24/12/2013
5.44
 10,400 5.70 5.70 5.44 3,000 0 0.0
23/12/2013
5.70
 10,700 5.61 5.70 5.44 0 0 0
20/12/2013
5.61
 9,600 5.70 5.78 5.61 3,500 0 0.0
19/12/2013
5.70
 29,100 5.78 5.78 5.61 16,100 0 0.1
18/12/2013
5.78
 10,500 5.70 5.78 5.78 10,000 0 0.1
17/12/2013
5.70
 6,000 5.70 5.87 5.70 2,700 0 0.0
16/12/2013
5.70
 33,700 5.35 5.70 5.44 20,700 0 0.1
13/12/2013
5.35
 34,900 5.26 5.44 5.26 0 0 0
12/12/2013
5.26
 7,600 5.26 5.26 5.26 0 0 0
11/12/2013
5.26
 11,300 5.35 5.35 5.18 0 0 0
10/12/2013
5.35
 2,300 5.26 5.35 5.26 0 0 0
09/12/2013
5.26
 2,800 5.26 5.44 5.26 0 0 0
06/12/2013
5.26
 500 5.44 5.44 5.26 0 0 0
05/12/2013
5.44
 11,100 5.52 5.52 5.26 0 0 0
04/12/2013
5.52
 8,700 5.35 5.52 5.35 0 0 0
03/12/2013
5.35
 6,300 5.44 5.44 5.35 0 0 0
02/12/2013
5.44
 1,100 5.44 5.44 5.35 0 0 0
29/11/2013
5.44
 3,500 5.44 5.44 5.35 0 0 0
28/11/2013
5.44
 11,000 5.61 5.61 5.44 0 0 0
27/11/2013
5.61
 36,000 5.44 5.61 5.52 0 0 0
26/11/2013
5.44
 10,200 5.35 5.44 5.44 0 0 0
25/11/2013
5.35
 34,300 5.26 5.52 5.26 0 10,000 -0.1
22/11/2013
5.26
 1,000 5.44 5.44 5.26 0 0 0
21/11/2013
5.44
 52,000 5.18 5.70 5.35 0 0 0
20/11/2013
5.18
 25,700 5.26 5.26 5.18 0 0 0
19/11/2013
5.26
 12,100 5.44 5.61 5.18 0 0 0
18/11/2013
5.44
 0 5.44 5.44 5.44 0 0 0
15/11/2013
5.44
 55,800 5.01 5.44 5.09 0 5,000 -0.0
14/11/2013
5.01
 200 5.01 5.01 5.01 0 0 0
13/11/2013
5.01
 1,900 5.01 5.01 5.01 0 0 0
12/11/2013
5.01
 16,500 5.01 5.09 5.01 0 15,000 -0.1
11/11/2013
5.01
 2,000 5.01 5.09 5.01 0 0 0
08/11/2013
5.01
 1,800 5.18 5.18 5.01 0 0 0
07/11/2013
5.18
 500 5.18 5.18 5.18 0 0 0
06/11/2013
5.18
 2,000 5.09 5.18 5.18 0 0 0
05/11/2013
5.09
 11,200 5.01 5.09 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |