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
(2025-12-29) 		0 0% 27,100 100 0.0
15.10
16.95
16
2 tháng
(2025-11-28) 		-0.70 -4.19% 74,700 -8,900 -0.1
15.10
16.95
16
3 tháng
(2025-10-29) 		-0.50 -3.03% 77,100 -8,900 -0.1
15.10
16.95
16
6 tháng
(2025-07-31) 		-1 -5.88% 185,000 -8,500 -0.1
15.10
18.30
16
12 tháng
(2025-02-03) 		-3.45 -17.74% 675,300 -13,203 -0.2
15.10
22.95
16
24 tháng
(2024-02-07) 		-2.81 -14.96% 1,010,400 -107,503 -2.0
15.10
22.95
16
36 tháng
(2023-02-13) 		-9.26 -36.67% 1,611,300 -281,189 -5.2
15.10
27.03
16
60 tháng
(2021-02-22) 		-1.17 -6.83% 2,405,800 -323,962 -6.7
14.96
27.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2011
9.11
 147,910 9.59 9.59 9.11 0 0 0
29/03/2011
9.59
 61,430 10.03 10.03 9.59 0 17,150 -0.5
28/03/2011
10.03
 11,480 10.44 10.44 10.03 0 0 0
25/03/2011
10.44
 43,720 10.44 10.75 9.96 10 0 0.0
24/03/2011
10.44
 13,600 10.78 10.96 10.44 0 0 0
23/03/2011
10.78
 13,240 11.06 11.06 10.61 500 0 0.0
22/03/2011
11.06
 53,990 10.78 11.26 10.78 0 0 0
21/03/2011
10.78
 130,060 10.27 10.78 10.72 8,910 0 0.3
18/03/2011
10.27
 26,580 10.10 10.37 9.93 0 0 0
17/03/2011
10.10
 7,790 10.20 10.41 9.93 0 0 0
16/03/2011
10.20
 11,240 10.07 10.31 9.65 0 0 0
15/03/2011
10.07
 32,930 10.58 10.58 10.07 0 0 0
14/03/2011
10.58
 9,740 11.13 11.13 10.58 0 0 0
11/03/2011
11.13
 16,090 10.75 11.26 10.75 0 0 0
10/03/2011
10.75
 11,920 10.58 10.82 10.07 0 0 0
09/03/2011
10.58
 38,120 10.48 10.58 9.96 50 0 0.0
08/03/2011
10.48
 7,880 10.61 10.75 10.48 0 0 0
07/03/2011
10.61
 15,360 10.61 10.78 10.10 0 0 0
04/03/2011
10.61
 860 10.61 10.72 10.27 0 0 0
03/03/2011
10.61
 5,110 10.96 10.96 10.41 0 0 0
02/03/2011
10.96
 22,140 10.96 10.96 10.41 0 1,500 -0.0
01/03/2011
10.96
 9,420 11.47 11.81 10.92 0 100 -0.0
28/02/2011
11.47
 21,840 11.02 11.47 10.61 8,300 0 0.3
25/02/2011
11.02
 10,310 10.61 11.13 10.54 0 0 0
24/02/2011
10.61
 25,320 10.96 10.96 10.58 0 11,980 -0.4
23/02/2011
10.96
 14,690 10.51 11.02 10.61 0 10 -0.0
22/02/2011
10.51
 43,800 11.06 11.06 10.51 40 10,500 -0.3
21/02/2011
11.06
 24,500 11.64 11.64 11.06 0 1,840 -0.1
18/02/2011
11.64
 12,320 11.74 11.74 11.30 0 0 0
17/02/2011
11.74
 8,190 11.91 11.91 11.71 0 0 0
16/02/2011
11.91
 15,550 12.50 12.50 11.91 1,400 0 0.0
15/02/2011
12.50
 8,150 13.15 13.15 12.50 0 0 0
14/02/2011
13.15
 10 12.67 13.15 13.15 10 0 0.0
11/02/2011
12.67
 9,830 12.09 12.67 12.05 0 2,620 -0.1
10/02/2011
12.09
 2,430 12.02 12.29 11.81 0 0 0
09/02/2011
12.02
 1,980 11.98 12.05 11.98 0 0 0
08/02/2011
11.98
 2,990 11.98 12.56 11.98 0 10 -0.0
28/01/2011
11.98
 12,300 12.33 12.56 11.98 500 0 0.0
27/01/2011
12.33
 34,910 11.98 12.56 12.02 0 10 -0.0
26/01/2011
11.98
 4,130 11.98 11.98 11.78 0 0 0
25/01/2011
11.98
 5,950 12.33 12.39 11.91 0 0 0
24/01/2011
12.33
 13,540 12.36 12.53 11.78 0 0 0
21/01/2011
12.36
 24,410 12.50 12.60 11.98 0 0 0
20/01/2011
12.50
 2,520 12.50 12.63 12.29 0 0 0
19/01/2011
12.50
 16,330 12.39 12.50 12.15 20 0 0.0
18/01/2011
12.39
 5,540 12.19 12.39 12.19 0 90 -0.0
17/01/2011
12.19
 8,940 12.63 12.74 12.12 1,050 0 0.0
14/01/2011
12.63
 3,090 12.33 12.67 11.95 0 0 0
13/01/2011
12.33
 17,140 11.74 12.33 11.57 200 490 -0.0
12/01/2011
11.74
 9,210 11.71 12.05 11.71 0 0 0
11/01/2011
11.71
 18,630 12.33 12.33 11.71 500 12,320 -0.4
10/01/2011
12.33
 14,490 12.46 12.84 12.15 0 0 0
07/01/2011
12.46
 22,530 12.67 12.67 12.46 800 4,620 -0.1
06/01/2011
12.67
 51,580 12.87 12.87 12.67 0 0 0
05/01/2011
12.87
 4,940 13.18 13.18 12.87 500 170 0.0
04/01/2011
13.18
 1,980 13.18 13.35 12.87 10 0 0.0
31/12/2010
13.18
 6,610 13.32 13.32 13.18 0 4,400 -0.2
30/12/2010
13.32
 5,110 13.25 13.42 12.91 0 0 0
29/12/2010
13.25
 8,150 13.32 13.49 13.04 200 0 0.0
28/12/2010
13.32
 20,030 12.91 13.39 13.01 0 0 0
27/12/2010
12.91
 650 13.01 13.52 12.91 50 0 0.0
24/12/2010
13.01
 13,020 13.18 13.66 12.74 10 0 0.0
23/12/2010
13.18
 32,830 13.52 13.52 12.87 0 20,430 -0.8
22/12/2010
13.52
 11,060 13.56 13.69 13.35 5,180 0 0.2
21/12/2010
13.56
 32,010 13.32 13.93 12.74 12,680 0 0.5
20/12/2010
13.32
 63,600 14.00 14.52 13.32 1,110 0 0.0
17/12/2010
14.00
 41,320 13.90 14.52 13.56 0 0 0
16/12/2010
13.90
 16,480 14.62 14.62 13.90 0 0 0
15/12/2010
14.62
 5,740 14.72 14.72 14.38 0 500 -0.0
14/12/2010
14.72
 34,490 15.10 15.37 14.35 0 0 0
13/12/2010
15.10
 97,090 14.38 15.10 15.06 70 0 0.0
10/12/2010
14.38
 35,920 14.21 14.38 14.04 250 2,980 -0.1
09/12/2010
14.21
 42,610 13.80 14.21 13.11 500 5,310 -0.2
08/12/2010
13.80
 45,950 14.52 14.52 13.80 40 0 0.0
07/12/2010
14.52
 57,910 15.27 15.27 14.52 910 500 0.0
06/12/2010
15.27
 60,480 14.72 15.44 14.76 9,650 0 0.4
03/12/2010
14.72
 49,110 14.04 14.72 14.04 160 0 0.0
02/12/2010
14.04
 52,560 13.69 14.38 13.18 640 0 0.0
01/12/2010
13.69
 47,010 13.66 14.00 13.59 22,210 0 0.9
30/11/2010
13.66
 58,140 13.01 13.66 13.01 4,650 1,000 0.1
29/11/2010
13.01
 78,740 12.50 13.11 12.02 41,120 0 1.6
26/11/2010
12.50
 173,930 11.91 12.50 12.39 10,460 0 0.4
25/11/2010
11.91
 93,760 11.37 11.91 11.37 2,000 0 0.1
24/11/2010
11.37
 26,530 10.89 11.37 10.65 1,180 0 0.0
23/11/2010
10.89
 33,360 10.37 10.89 10.37 3,010 7,370 -0.1
22/11/2010
10.37
 38,280 10.89 10.89 10.37 1,000 0 0.0
19/11/2010
10.89
 28,440 10.72 11.09 10.44 5,000 0 0.2
18/11/2010
10.72
 32,590 10.27 10.78 10.31 500 0 0.0
17/11/2010
10.27
 14,390 10.31 10.75 9.86 0 2,620 -0.1
16/11/2010
10.31
 100,950 10.82 10.82 10.31 590 1,580 -0.0
15/11/2010
10.82
 42,960 11.26 11.71 10.82 0 19,900 -0.6
12/11/2010
11.26
 81,240 11.81 11.81 11.26 6,110 740 0.2
11/11/2010
11.81
 11,370 12.05 12.05 11.81 500 0 0.0
10/11/2010
12.05
 12,450 12.15 12.15 11.78 1,000 390 0.0
09/11/2010
12.15
 34,160 12.50 12.53 11.91 5,040 0 0.2
08/11/2010
12.50
 17,540 12.46 12.60 12.15 0 0 0
05/11/2010
12.46
 10,940 12.05 12.60 12.15 0 0 0
04/11/2010
12.05
 20,070 11.61 12.12 11.30 500 0 0.0
03/11/2010
11.61
 48,270 12.09 12.09 11.61 100 0 0.0
02/11/2010
12.09
 32,180 12.60 12.60 12.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |