CTCP Xây dựng Số 5 (sc5)

15.35
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
(2026-02-11) 		-0.10 -0.65% 46,400 -7,100 -0.1
15.15
16.45
15.35
2 tháng
(2026-01-12) 		-0.45 -2.85% 77,700 -7,100 -0.1
14.55
16.45
15.35
3 tháng
(2025-12-15) 		0.25 1.66% 146,900 -15,500 -0.2
14.55
16.95
15.35
6 tháng
(2025-09-15) 		-1.15 -6.97% 192,400 -16,100 -0.3
14.55
18.30
15.35
12 tháng
(2025-03-18) 		-2.75 -15.19% 661,100 -19,207 -0.3
14.55
19.30
15.35
24 tháng
(2024-03-25) 		-3.86 -20.08% 1,072,400 -118,303 -2.2
14.55
22.95
15.35
36 tháng
(2023-03-29) 		-3.76 -19.68% 1,651,100 -288,689 -5.4
14.55
22.95
15.35
60 tháng
(2021-04-08) 		-1.31 -7.85% 2,420,200 -316,562 -6.5
14.55
27.03
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |