CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
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
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2014
11.03
 4,000 11.03 11.03 10.62 0 0 0
04/03/2014
11.03
 2,280 11.03 11.25 10.80 0 0 0
03/03/2014
11.03
 30,260 10.85 11.07 10.39 0 0 0
28/02/2014
10.85
 3,740 10.80 11.03 10.48 0 500 -0.0
27/02/2014
10.80
 10,110 10.98 10.98 10.39 0 0 0
26/02/2014
10.98
 5,740 10.98 11.30 10.26 1,000 0 0.0
25/02/2014
10.98
 1,460 11.03 11.30 10.39 0 10 -0.0
24/02/2014
11.03
 6,450 11.03 11.21 10.62 460 0 0.0
21/02/2014
11.03
 15,920 10.98 11.21 10.26 0 50 -0.0
20/02/2014
10.98
 12,120 10.62 11.07 10.48 1,000 0 0.0
19/02/2014
10.62
 27,350 10.39 10.62 10.35 5,000 0 0.1
18/02/2014
10.39
 12,190 10.30 10.80 9.63 250 0 0.0
17/02/2014
10.30
 9,380 11.07 11.07 10.30 100 0 0.0
14/02/2014
11.07
 30 10.76 11.48 11.07 0 0 0
13/02/2014
10.76
 27,300 10.62 10.85 9.90 200 1,740 -0.0
12/02/2014
10.62
 6,670 10.62 11.30 10.30 0 40 -0.0
11/02/2014
10.62
 120 10.17 10.62 10.62 0 0 0
10/02/2014
10.17
 1,840 10.08 10.17 10.17 0 60 -0.0
07/02/2014
10.08
 1,460 10.17 10.17 10.08 150 0 0.0
06/02/2014
10.17
 1,080 9.99 10.30 9.99 0 0 0
27/01/2014
9.99
 170 9.63 9.99 9.99 0 0 0
24/01/2014
9.63
 3,470 9.04 9.63 9.58 0 0 0
23/01/2014
9.04
 45,950 9.67 10.30 9.04 3,000 22,000 -0.4
22/01/2014
9.67
 5,220 9.67 9.72 9.08 0 0 0
21/01/2014
9.67
 56,030 9.67 9.72 9.04 0 70 -0.0
20/01/2014
9.67
 2,420 9.67 9.72 9.17 0 0 0
17/01/2014
9.67
 7,060 9.72 9.85 9.04 0 0 0
16/01/2014
9.72
 66,490 9.72 9.85 9.26 0 0 0
15/01/2014
9.72
 41,490 9.67 9.85 9.67 0 0 0
14/01/2014
9.67
 900 9.94 9.94 9.67 0 0 0
13/01/2014
9.94
 220 9.94 9.94 9.90 0 0 0
10/01/2014
9.94
 2,070 9.94 9.94 9.49 0 0 0
09/01/2014
9.94
 64,500 9.94 9.94 9.26 100 170 -0.0
08/01/2014
9.94
 22,700 9.58 10.21 9.94 0 0 0
07/01/2014
9.58
 3,280 10.26 10.35 9.58 0 0 0
06/01/2014
10.26
 5,740 10.26 10.62 9.58 1,950 0 0.0
03/01/2014
10.26
 120 10.39 10.39 9.94 0 0 0
02/01/2014
10.39
 1,850 10.39 10.39 10.39 0 0 0
31/12/2013
10.39
 1,760 10.39 10.39 10.39 0 0 0
30/12/2013
10.39
 23,820 9.94 10.39 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |