Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/08/2009	14.88	47,460	14.73	15.19	14.61	350	0	0
20/08/2009	14.73	25,990	14.88	15.16	14.73	10	10	0
19/08/2009	14.88	55,360	14.36	14.88	14.36	0	120	0
18/08/2009	14.36	38,440	14.36	14.70	14.18	240	2,750	0
17/08/2009	14.36	26,950	15.03	15.03	14.36	1,000	4,000	0
14/08/2009	15.03	44,950	15.34	15.34	14.64	1,050	2,000	0
13/08/2009	15.34	149,890	14.73	15.34	14.73	1,400	14,890	0
12/08/2009	14.73	74,640	14.57	14.73	14.27	1,050	1,440	0
11/08/2009	14.57	87,780	14.18	14.57	14.11	2,000	0	0
10/08/2009	14.18	43,230	13.96	14.27	13.81	500	0	0
07/08/2009	13.96	89,230	14.36	14.42	13.81	890	21,150	0
06/08/2009	14.36	53,670	13.68	14.36	14.36	0	5,000	0
05/08/2009	13.68	26,190	13.04	13.68	13.68	50	410	0
04/08/2009	13.04	69,270	12.43	13.04	12.98	23,360	0	0
03/08/2009	12.43	30,980	12.83	13.13	12.43	0	3,000	0
31/07/2009	12.83	49,170	12.58	13.04	12.58	0	0	0
30/07/2009	12.58	26,860	12.58	12.89	12.43	410	0	0
29/07/2009	12.58	24,030	13.10	13.10	12.58	1,850	0	0
28/07/2009	13.10	41,930	13.78	13.78	13.10	50	0	0
27/07/2009	13.78	82,130	13.53	14.05	13.50	0	0	0
24/07/2009	13.53	43,970	12.89	13.53	13.53	500	300	0
23/07/2009	12.89	33,530	12.27	12.89	11.81	540	0	0
22/07/2009	12.27	17,210	12.06	12.55	12.00	13,350	0	0
21/07/2009	12.06	8,190	11.97	12.27	11.54	0	0	0
20/07/2009	11.97	8,700	12.58	12.58	11.97	0	100	0
17/07/2009	12.58	19,870	12.83	12.83	12.27	0	0	0
16/07/2009	12.83	19,520	12.27	12.89	12.70	0	0	0
15/07/2009	12.27	24,180	11.87	12.27	11.97	630	0	0
14/07/2009	11.87	103,830	12.49	12.49	11.87	22,110	40,860	0
13/07/2009	12.49	47,400	13.13	13.50	12.49	4,730	0	0
10/07/2009	13.13	38,520	13.81	13.81	13.13	10,250	32,680	0
09/07/2009	13.81	10,060	14.11	14.11	13.81	60	0	0
08/07/2009	14.11	41,620	14.18	14.18	13.50	170	0	0
07/07/2009	14.18	24,740	14.18	14.42	13.50	300	3,010	0
06/07/2009	14.18	31,290	13.50	14.18	13.50	90	0	0
03/07/2009	13.50	16,780	13.59	13.59	12.95	5,690	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 (2025-11-05)	-0.70	-4.29%	1,500	0	0	15.60 16.75 15.80
2 tháng (2025-10-06)	-0.65	-4%	7,200	-200	-0.0	15.60 16.75 15.80
3 tháng (2025-09-08)	-0.70	-4.29%	54,400	-100	-0.0	15.60 18.30 15.80
6 tháng (2025-06-09)	-0.60	-3.70%	143,100	400	0.0	15.60 18.30 15.80
12 tháng (2024-12-10)	-4.40	-22%	611,400	-5,003	-0.1	15.60 22.95 15.80
24 tháng (2023-12-18)	-3.07	-16.43%	1,022,300	-133,503	-2.5	15.60 22.95 15.80
36 tháng (2022-12-21)	0.64	4.27%	1,565,200	-278,633	-5.2	14.96 27.03 15.80
60 tháng (2020-12-31)	0.61	4.06%	2,382,900	-314,072	-6.5	14.96 27.03 15.80

CTCP Xây dựng Số 5 (sc5)

THỐNG KÊ GIAO DỊCH