CTCP Xây dựng Số 5 (sc5)

16
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
(2026-06-29) 		-0.30 -1.84% 24,500 -3,400 0
15.20
17.20
16
2 tháng
(2026-06-01) 		1 6.67% 78,200 -8,804 0
14.95
17.20
16
3 tháng
(2026-05-04) 		-1.15 -6.71% 94,100 -8,304 0
14.90
17.20
16
6 tháng
(2026-01-30) 		0 0% 196,600 -15,404 -0.1
14.55
17.20
16
12 tháng
(2025-08-04) 		-0.20 -1.23% 374,700 -24,404 -0.3
14.55
18.30
16
24 tháng
(2024-08-08) 		-1.24 -7.20% 985,700 -33,907 -0.4
14.55
22.95
16
36 tháng
(2023-08-14) 		-2.27 -12.43% 1,443,700 -204,107 -3.7
14.55
22.95
16
60 tháng
(2021-08-24) 		-0.93 -5.52% 2,434,700 -313,666 -6.2
14.55
27.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2012
4.89
 300 4.81 4.93 4.89 0 0 0
20/02/2012
4.81
 24,390 4.60 4.81 4.60 0 0 0
17/02/2012
4.60
 470 4.44 4.64 4.35 0 0 0
16/02/2012
4.44
 16,710 4.23 4.44 4.27 0 0 0
15/02/2012
4.23
 33,790 4.11 4.31 4.23 0 0 0
14/02/2012
4.11
 26,440 3.94 4.11 3.86 0 0 0
13/02/2012
3.94
 1,590 4.07 4.07 3.94 0 0 0
10/02/2012
4.07
 47,040 4.27 4.27 4.07 0 0 0
09/02/2012
4.27
 28,200 4.19 4.31 4.15 0 0 0
08/02/2012
4.19
 17,360 4.03 4.19 4.03 0 480 -0.0
07/02/2012
4.03
 5,410 4.15 4.15 4.03 0 0 0
06/02/2012
4.15
 1,470 4.15 4.15 4.03 0 0 0
03/02/2012
4.15
 10,960 4.31 4.52 4.15 800 0 0.0
02/02/2012
4.31
 6,120 4.19 4.31 4.19 200 0 0.0
01/02/2012
4.19
 17,320 4.15 4.19 4.11 100 0 0.0
31/01/2012
4.15
 13,390 4.15 4.27 4.11 0 0 0
30/01/2012
4.15
 2,620 3.99 4.15 3.90 0 0 0
20/01/2012
3.99
 23,240 3.82 3.99 3.86 0 0 0
19/01/2012
3.82
 14,520 3.90 3.90 3.78 0 0 0
18/01/2012
3.90
 8,880 3.74 3.90 3.74 300 0 0.0
17/01/2012
3.74
 23,680 3.74 3.74 3.66 0 0 0
16/01/2012
3.74
 5,400 3.78 3.82 3.70 0 0 0
13/01/2012
3.78
 5,010 3.74 3.78 3.74 0 0 0
12/01/2012
3.74
 45,050 3.74 3.78 3.74 0 4,900 -0.0
11/01/2012
3.74
 27,330 3.90 4.07 3.74 200 0 0.0
10/01/2012
3.90
 4,390 3.74 3.90 3.78 2,910 0 0.0
09/01/2012
3.74
 23,030 3.66 3.74 3.57 0 0 0
06/01/2012
3.66
 16,860 3.70 3.70 3.62 6,050 0 0.1
05/01/2012
3.70
 1,380 3.66 3.70 3.53 0 0 0
04/01/2012
3.66
 2,000 3.49 3.66 3.49 0 440 -0.0
03/01/2012
3.49
 3,560 3.33 3.49 3.45 1,190 0 0.0
30/12/2011
3.33
 5,340 3.41 3.41 3.25 500 340 0.0
29/12/2011
3.41
 10,900 3.57 3.57 3.41 300 0 0.0
28/12/2011
3.57
 57,830 3.74 3.74 3.57 500 3,540 -0.0
27/12/2011
3.74
 10,000 3.90 3.90 3.74 0 10 -0.0
26/12/2011
3.90
 5,180 3.90 3.90 3.74 0 0 0
23/12/2011
3.90
 1,350 3.99 4.03 3.90 0 0 0
22/12/2011
3.99
 4,960 4.11 4.11 3.99 0 0 0
21/12/2011
4.11
 10,630 4.15 4.15 4.11 0 0 0
20/12/2011
4.15
 12,570 4.15 4.27 4.15 750 0 0.0
19/12/2011
4.15
 10,720 4.27 4.27 4.15 0 0 0
16/12/2011
4.27
 210 4.19 4.27 4.27 10 0 0.0
15/12/2011
4.19
 3,580 4.11 4.23 3.99 0 0 0
14/12/2011
4.11
 7,300 4.11 4.15 4.11 0 0 0
13/12/2011
4.11
 1,610 4.15 4.15 4.11 0 0 0
12/12/2011
4.15
 3,030 4.23 4.23 4.15 290 0 0.0
09/12/2011
4.23
 7,810 4.44 4.52 4.23 90 1,000 -0.0
08/12/2011
4.44
 5,900 4.31 4.44 4.23 0 0 0
07/12/2011
4.31
 2,320 4.48 4.48 4.31 0 0 0
06/12/2011
4.48
 2,600 4.40 4.48 4.48 0 0 0
05/12/2011
4.40
 18,920 4.19 4.40 4.23 0 0 0
02/12/2011
4.19
 34,480 4.11 4.19 4.11 0 0 0
01/12/2011
4.11
 30,490 4.11 4.27 4.11 0 0 0
30/11/2011
4.11
 14,520 3.99 4.11 3.99 0 0 0
29/11/2011
3.99
 7,150 4.19 4.19 3.99 1,000 0 0.0
28/11/2011
4.19
 13,600 4.23 4.27 4.19 0 0 0
25/11/2011
4.23
 4,970 4.23 4.23 4.15 0 0 0
24/11/2011
4.23
 12,830 4.23 4.23 4.19 0 0 0
23/11/2011
4.23
 4,520 4.11 4.23 4.11 0 0 0
22/11/2011
4.11
 6,010 3.94 4.11 3.99 0 0 0
21/11/2011
3.94
 12,430 3.99 4.07 3.94 0 0 0
18/11/2011
3.99
 33,910 3.90 3.99 3.82 0 10,000 -0.1
17/11/2011
3.90
 4,660 3.99 4.11 3.90 0 1,650 -0.0
16/11/2011
3.99
 19,120 3.86 4.03 3.78 0 5,000 -0.0
15/11/2011
3.86
 4,730 4.03 4.15 3.86 0 1,300 -0.0
14/11/2011
4.03
 2,750 4.19 4.35 4.03 0 1,330 -0.0
11/11/2011
4.19
 13,940 4.35 4.52 4.19 1,500 0 0.0
10/11/2011
4.35
 49,770 4.15 4.35 4.23 0 0 0
09/11/2011
4.15
 15,970 3.99 4.15 4.03 0 0 0
08/11/2011
3.99
 16,760 4.11 4.23 3.99 0 0 0
07/11/2011
4.11
 17,990 4.23 4.31 4.11 820 0 0.0
04/11/2011
4.23
 13,500 4.31 4.48 4.23 0 0 0
03/11/2011
4.31
 12,750 4.44 4.44 4.31 0 0 0
02/11/2011
4.44
 17,970 4.60 4.60 4.40 0 0 0
01/11/2011
4.60
 15,630 4.81 4.89 4.60 0 0 0
31/10/2011
4.81
 24,170 5.05 5.05 4.81 5,000 0 0.1
28/10/2011
5.05
 24,560 4.93 5.05 4.77 0 0 0
27/10/2011
4.93
 12,100 5.01 5.01 4.89 0 0 0
26/10/2011
5.01
 2,630 5.05 5.14 4.89 0 0 0
25/10/2011
5.05
 14,510 5.18 5.22 5.01 0 0 0
24/10/2011
5.18
 400 5.18 5.18 5.18 0 0 0
21/10/2011
5.18
 2,120 5.26 5.30 5.18 10 0 0.0
20/10/2011
5.26
 1,800 5.26 5.26 5.09 0 0 0
19/10/2011
5.26
 2,000 5.14 5.26 5.26 1,000 0 0.0
18/10/2011
5.14
 9,400 5.38 5.38 5.14 0 0 0
17/10/2011
5.38
 10 5.38 5.38 5.38 0 0 0
14/10/2011
5.38
 2,760 5.42 5.42 5.34 0 0 0
13/10/2011
5.42
 8,660 5.30 5.42 5.30 7,700 0 0.1
12/10/2011
5.30
 10,510 5.46 5.46 5.22 0 0 0
11/10/2011
5.46
 7,660 5.42 5.51 5.34 0 0 0
10/10/2011
5.42
 5,530 5.34 5.42 5.26 0 0 0
07/10/2011
5.34
 5,400 5.42 5.42 5.34 0 0 0
06/10/2011
5.42
 73,910 5.38 5.51 5.34 8,200 0 0.1
05/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/10/2011
5.38
 90,120 5.51 5.51 5.34 11,960 0 0.2
04/10/2011
5.51
 5,600 5.72 5.99 5.51 800 0 0.0
03/10/2011
5.72
 34,250 5.92 6.09 5.72 0 1,000 -0.0
30/09/2011
5.92
 2,290 5.99 5.99 5.92 0 0 0
29/09/2011
5.99
 36,960 6.30 6.30 5.99 80 0 0.0
28/09/2011
6.30
 10,350 6.09 6.33 6.23 1,000 0 0.0
27/09/2011
6.09
 134,260 5.82 6.09 5.96 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |