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)
01/11/2010
12.60
 8,450 12.84 12.84 12.60 0 0 0
29/10/2010
12.84
 45,630 12.84 12.84 12.60 100 0 0.0
28/10/2010
12.84
 25,020 13.15 13.15 12.60 490 0 0.0
27/10/2010
13.15
 13,120 13.22 13.59 13.08 620 0 0.0
26/10/2010
13.22
 49,500 12.60 13.22 12.91 1,420 0 0.1
25/10/2010
12.60
 95,090 13.04 13.04 12.39 90 62,680 -2.3
22/10/2010
13.04
 70,620 13.52 13.56 13.04 100 0 0.0
21/10/2010
13.52
 182,390 13.66 14.24 13.52 0 0 0
20/10/2010
13.66
 187,180 14.35 14.35 13.66 240 0 0.0
19/10/2010
14.35
 186,900 14.41 14.86 13.90 0 0 0
18/10/2010
14.41
 30,120 14.24 14.55 13.93 100 0 0.0
15/10/2010
14.24
 48,060 14.07 14.55 13.90 0 100 -0.0
14/10/2010
14.07
 16,340 14.07 14.24 14.07 500 0 0.0
13/10/2010
14.07
 9,720 14.00 14.55 13.76 430 0 0.0
12/10/2010
14.00
 48,460 14.55 14.69 13.87 100 270 -0.0
11/10/2010
14.55
 12,380 14.65 15.03 14.41 20 0 0.0
08/10/2010
14.65
 51,210 14.89 15.06 14.62 900 0 0.0
07/10/2010
14.89
 28,940 15.24 15.37 14.89 0 0 0
06/10/2010
15.24
 31,870 14.76 15.24 14.76 0 200 -0.0
05/10/2010
14.76
 61,740 14.82 14.82 14.41 1,010 200 0.0
04/10/2010
14.82
 99,670 15.58 15.58 14.82 8,210 130 0.4
01/10/2010
15.58
 59,660 15.68 16.23 15.58 160 0 0.0
30/09/2010
15.68
 71,730 15.92 16.02 15.48 3,320 0 0.2
29/09/2010
15.92
 97,830 16.50 16.81 15.92 990 0 0.0
28/09/2010
16.50
 49,650 16.50 16.91 16.40 0 0 0
27/09/2010
16.50
 54,290 16.95 17.12 16.16 1,760 0 0.1
24/09/2010
16.95
 61,620 17.29 17.29 16.81 10,600 0 0.5
23/09/2010
17.29
 349,640 16.60 17.29 16.95 1,170 0 0.1
22/09/2010
16.60
 155,220 15.82 16.60 15.75 1,500 400 0.1
21/09/2010
15.82
 29,700 15.89 15.89 15.41 440 0 0.0
20/09/2010
15.89
 15,850 15.89 16.50 15.89 0 0 0
17/09/2010
15.89
 41,390 15.58 15.89 15.58 100 0 0.0
16/09/2010
15.58
 18,800 15.75 15.85 15.41 1,020 0 0.0
15/09/2010
15.75
 5,240 16.06 16.06 15.58 200 0 0.0
14/09/2010
16.06
 8,000 15.78 16.06 15.75 1,000 0 0.0
13/09/2010
15.78
 9,580 16.33 16.33 15.75 80 0 0.0
10/09/2010
16.33
 39,900 16.88 16.88 16.26 120 1,500 -0.1
09/09/2010
16.88
 26,000 16.40 16.88 16.40 0 0 0
08/09/2010
16.40
 31,350 16.78 16.78 16.09 2,430 0 0.1
07/09/2010
16.78
 49,080 17.12 17.46 16.78 1,510 0 0.1
06/09/2010
17.12
 32,820 16.43 17.12 16.43 2,500 0 0.1
01/09/2010
16.43
 29,550 15.75 16.54 15.92 10 0 0.0
31/08/2010
15.75
 72,440 15.37 16.13 15.37 20 0 0.0
30/08/2010
15.37
 30,520 14.65 15.37 15.37 1,000 0 0.0
27/08/2010
14.65
 44,350 15.41 15.41 14.65 0 6,000 -0.3
26/08/2010
15.41
 25,880 15.95 16.09 15.17 0 0 0
25/08/2010
15.95
 9,300 16.78 16.78 15.95 0 0 0
24/08/2010
16.78
 13,150 17.63 17.63 16.78 0 0 0
23/08/2010
17.63
 9,780 18.49 18.49 17.63 0 0 0
20/08/2010
18.49
 34,090 18.83 18.83 17.97 120 0 0.0
19/08/2010
18.83
 7,050 18.83 18.83 18.66 0 0 0
18/08/2010
18.83
 57,000 19.17 19.17 18.32 0 0 0
17/08/2010
19.17
 57,260 19.17 19.17 18.49 0 0 0
16/08/2010
19.17
 27,890 18.32 19.17 18.32 0 0 0
13/08/2010
18.32
 32,070 17.46 18.32 16.67 180 0 0.0
12/08/2010
17.46
 71,610 18.32 18.32 17.46 60 0 0.0
11/08/2010
18.32
 23,550 18.32 18.49 17.80 130 0 0.0
10/08/2010
18.32
 46,960 19.17 19.17 18.32 3,040 0 0.2
09/08/2010
19.17
 29,930 19.69 19.69 18.83 0 0 0
06/08/2010
19.69
 15,320 19.69 19.69 19.34 0 0 0
05/08/2010
19.69
 21,590 19.69 20.03 19.34 300 0 0.0
04/08/2010
19.69
 24,370 19.86 19.86 19.17 0 0 0
03/08/2010
19.86
 17,530 19.86 20.03 19.69 500 0 0.0
02/08/2010
19.86
 55,060 19.52 20.03 19.00 0 40 -0.0
30/07/2010
19.52
 17,700 19.52 19.86 19.52 0 0 0
29/07/2010
19.52
 32,570 19.52 19.86 19.17 20 0 0.0
28/07/2010
19.52
 82,190 19.52 19.86 18.83 1,000 0 0.1
27/07/2010
19.52
 20,000 19.86 19.86 19.52 1,600 0 0.1
26/07/2010
19.86
 122,470 20.03 20.03 19.17 0 1,970 -0.1
23/07/2010
20.03
 27,010 20.03 20.20 19.86 20 0 0.0
22/07/2010
20.03
 27,230 20.20 20.37 20.03 160 0 0.0
21/07/2010
20.20
 30,550 20.54 20.54 20.20 1,340 0 0.1
20/07/2010
20.54
 47,900 20.37 20.54 20.37 110 0 0.0
19/07/2010
20.37
 35,290 20.71 20.71 20.37 10 0 0.0
16/07/2010
20.71
 170,040 21.06 21.23 20.54 580 0 0.0
15/07/2010
21.06
 106,690 21.23 21.23 20.54 0 0 0
14/07/2010
21.23
 134,750 21.23 21.74 20.71 6,010 0 0.4
13/07/2010
21.23
 122,420 20.71 21.40 20.20 0 0 0
12/07/2010
20.71
 126,530 20.54 20.88 20.03 2,370 120 0.1
09/07/2010
20.54
 95,180 20.37 20.71 20.20 11,970 0 0.7
08/07/2010
20.37
 135,550 20.37 21.06 20.20 0 19,900 -1.2
07/07/2010
20.37
 118,910 20.88 21.40 20.37 8,290 0 0.5
06/07/2010
20.88
 133,290 21.06 21.06 20.37 15,010 380 0.9
05/07/2010
21.06
 55,220 21.40 21.40 21.06 0 15,000 -0.9
02/07/2010
21.40
 190,610 21.06 21.40 20.88 0 0 0
01/07/2010
21.06
 199,400 21.40 21.57 20.88 460 0 0.0
30/06/2010
21.40
 141,380 21.57 21.57 20.88 1,890 0 0.1
29/06/2010
21.57
 158,460 21.57 21.91 21.40 200 1,000 -0.1
28/06/2010
21.57
 155,980 21.74 21.91 21.57 30 0 0.0
25/06/2010
21.74
 83,290 21.91 21.91 21.23 1,930 0 0.1
24/06/2010
21.91
 67,540 21.91 22.08 21.74 1,840 0 0.1
23/06/2010
21.91
 92,520 21.74 21.91 21.57 1,110 0 0.1
22/06/2010
21.74
 118,450 21.91 21.91 21.57 1,000 4,000 -0.2
21/06/2010
21.91
 79,210 21.91 22.08 21.57 520 0 0.0
18/06/2010
21.91
 69,990 21.91 22.08 21.74 30 0 0.0
17/06/2010
21.91
 109,940 22.08 22.43 21.91 20 300 -0.0
16/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
16/06/2010
22.08
 160,000 21.63 22.43 21.91 8,060 5,000 0.2
15/06/2010
21.63
 134,140 21.63 21.63 21.17 1,110 0 0.1
14/06/2010
21.63
 132,890 21.78 21.94 21.63 3,000 0 0.2
11/06/2010
21.78
 119,800 21.48 21.94 21.63 1,150 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |