Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2010	19.18	124,170	19.79	19.94	19.02	10	1,000	-0.1
08/01/2010	19.79	126,020	20.71	21.48	19.79	30	0	0.0
07/01/2010	20.71	109,540	21.17	21.63	20.56	720	2,000	-0.1
06/01/2010	21.17	358,890	20.25	21.17	19.94	6,220	3,500	0.2
05/01/2010	20.25	286,070	20.40	21.32	19.94	640	200	0.0
04/01/2010	20.40	58,300	19.48	20.40	20.25	0	0	0
31/12/2009	19.48	117,470	18.56	19.48	18.72	0	0	0
30/12/2009	18.56	130,400	17.80	18.56	17.64	0	0	0
29/12/2009	17.80	500,280	17.03	17.80	16.57	2,500	50	0
28/12/2009	17.03	54,480	16.26	17.03	17.03	0	0	0
25/12/2009	16.26	21,340	15.49	16.26	16.26	0	0	0
24/12/2009	15.49	166,880	14.88	15.49	14.57	2,000	0	0
23/12/2009	14.88	37,030	15.03	15.34	14.73	200	0	0
22/12/2009	15.03	140,010	15.65	15.96	14.88	0	0	0
21/12/2009	15.65	183,470	15.03	15.65	15.07	10,110	0	0
18/12/2009	15.03	112,260	14.73	15.34	14.30	0	10,050	0
17/12/2009	14.73	111,400	15.49	15.49	14.73	0	59,160	0
16/12/2009	15.49	71,440	16.26	16.26	15.49	1,100	1,630	0
15/12/2009	16.26	79,830	17.03	17.18	16.26	0	0	0
14/12/2009	17.03	59,230	16.57	17.18	15.80	3,000	0	0
11/12/2009	16.57	30,770	17.34	17.34	16.57	100	0	0
10/12/2009	17.34	54,820	18.10	18.56	17.34	20	0	0
09/12/2009	18.10	160,580	19.02	19.02	18.10	0	0	0
08/12/2009	19.02	45,260	19.64	19.64	18.72	0	0	0
07/12/2009	19.64	43,430	19.02	19.79	18.56	400	0	0
04/12/2009	19.02	70,370	19.02	19.33	18.72	0	0	0
03/12/2009	19.02	116,600	19.02	19.02	18.10	1,500	0	0
02/12/2009	19.02	99,930	19.94	19.94	19.02	0	0	0
01/12/2009	19.94	117,410	19.94	20.71	19.94	0	0	0
30/11/2009	19.94	49,640	19.94	20.56	19.64	500	1,870	0
27/11/2009	19.94	173,990	19.33	20.25	18.41	0	0	0
26/11/2009	19.33	41,650	20.25	20.25	19.33	580	0	0
25/11/2009	20.25	138,300	21.17	21.63	20.25	300	2,900	0
24/11/2009	21.17	73,770	21.78	22.09	21.17	0	0	0
23/11/2009	21.78	120,810	22.86	22.86	21.78	10	2,000	0
20/11/2009	22.86	92,070	23.93	24.09	22.86	900	0	0
19/11/2009	23.93	167,860	23.63	24.24	23.32	0	0	0
18/11/2009	23.63	262,460	22.55	23.63	22.25	0	6,000	0
17/11/2009	22.55	98,170	23.17	23.47	22.55	4,600	500	0
16/11/2009	23.17	105,990	22.86	23.78	22.71	0	14,240	0
13/11/2009	22.86	209,950	21.78	22.86	21.32	2,260	47,700	0
12/11/2009	21.78	171,670	20.86	21.78	21.32	0	200	0
11/11/2009	20.86	197,520	20.71	21.02	19.94	700	6,030	0
10/11/2009	20.71	241,710	21.78	21.78	20.71	3,620	0	0
09/11/2009	21.78	59,550	22.86	22.86	21.78	0	0	0
06/11/2009	22.86	162,520	23.93	24.85	22.86	250	80	0
05/11/2009	23.93	159,600	22.86	23.93	22.09	0	5,640	0
04/11/2009	22.86	106,400	22.25	23.01	21.94	0	1,000	0
03/11/2009	22.25	135,000	23.32	23.32	22.25	1,270	0	0
02/11/2009	23.32	187,810	24.55	24.55	23.32	200	45,500	0
30/10/2009	24.55	202,850	23.47	24.55	24.24	300	81,650	0
29/10/2009	23.47	127,870	24.70	24.70	23.47	0	36,360	0
28/10/2009	24.70	156,670	24.85	25.16	24.70	10,000	10,940	0
27/10/2009	24.85	245,160	26.08	26.08	24.85	100	49,640	0
26/10/2009	26.08	136,520	26.85	27.31	26.08	100	920	0
23/10/2009	26.85	397,630	27.15	28.38	26.23	900	26,150	0
22/10/2009	27.15	326,350	28.54	28.54	27.15	300	44,170	0
21/10/2009	28.54	292,230	27.61	29.00	27.61	1,160	2,880	0
20/10/2009	27.61	127,960	26.39	27.61	27.61	630	500	0
19/10/2009	26.39	274,790	25.16	26.39	25.77	0	300	0
16/10/2009	25.16	389,020	25.01	26.23	25.01	0	450	0
15/10/2009	25.01	341,020	23.93	25.01	24.55	4,240	31,210	0
14/10/2009	23.93	263,800	22.86	23.93	22.40	2,500	22,520	0
13/10/2009	22.86	397,520	21.78	22.86	22.71	680	20,670	0
12/10/2009	21.78	285,980	20.86	21.78	21.48	3,300	10,060	0
09/10/2009	20.86	292,280	19.94	20.86	19.94	0	22,810	0
08/10/2009	19.94	177,380	20.40	20.56	19.64	1,000	11,000	0
07/10/2009	20.40	195,330	19.64	20.56	20.10	0	40,400	0
06/10/2009	19.64	122,450	18.72	19.64	18.72	200	10,480	0
05/10/2009	18.72	170,360	18.41	19.33	17.49	550	50,140	0
02/10/2009	18.41	219,560	19.18	19.18	18.26	10,000	3,600	0
01/10/2009	19.18	206,690	19.94	20.25	19.02	0	16,320	0
30/09/2009	19.94	71,790	19.94	20.25	19.33	0	0	0
29/09/2009	19.94	214,310	20.10	20.86	19.94	0	16,600	0
28/09/2009	20.10	124,790	20.25	21.02	19.94	200	0	0
25/09/2009	20.25	78,230	20.40	20.71	19.79	0	1,000	0
24/09/2009	20.40	209,650	21.32	21.48	20.40	0	32,580	0
23/09/2009	21.32	171,060	22.40	22.55	21.32	5,000	30	0
22/09/2009	22.40	235,680	21.48	22.40	21.48	84,170	30	0
21/09/2009	21.48	190,870	20.56	21.48	21.17	15,010	300	0
18/09/2009	20.56	218,460	19.64	20.56	19.18	0	2,100	0
17/09/2009	19.64	112,140	20.40	20.40	19.48	0	0	0
16/09/2009	20.40	251,640	21.02	21.32	20.10	2,000	20	0
15/09/2009	21.02	275,940	21.17	21.32	20.25	10,000	22,420	0
14/09/2009	21.17	278,200	20.25	21.17	20.56	14,000	12,000	0
11/09/2009	20.25	311,680	19.48	20.40	18.87	0	200	0
10/09/2009	19.48	163,420	20.40	20.56	19.48	0	0	0
09/09/2009	20.40	253,700	19.48	20.40	19.64	80	50,000	0
08/09/2009	19.48	279,250	18.56	19.48	18.56	0	62,720	0
07/09/2009	18.56	362,130	17.80	18.56	17.03	20	72,010	0
04/09/2009	17.80	314,680	17.03	17.80	17.49	0	67,000	0
03/09/2009	17.03	278,320	16.26	17.03	16.57	20,000	1,000	0
02/09/2009	16.26	0	16.26	16.26	16.26	0	0	0
01/09/2009	16.26	340,520	15.49	16.26	15.65	6,500	0	0
31/08/2009	15.49	185,710	14.88	15.49	15.07	2,000	790	0
28/08/2009	14.88	33,870	14.73	15.03	14.42	1,500	0	0
27/08/2009	14.73	21,310	14.57	14.79	14.42	0	860	0
26/08/2009	14.57	23,990	14.73	14.73	14.48	560	0	0
25/08/2009	14.73	33,450	14.88	14.88	14.57	0	2,000	0
24/08/2009	14.88	73,810	14.88	15.13	14.88	2,100	0	0

Page:
<<
40
41
42
>>

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

CTCP Xây dựng Số 5 (sc5)

THỐNG KÊ GIAO DỊCH