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
(2026-06-29) 		-0.30 -1.84% 24,500 -3,400 0
15.20
17.20
16
2 tháng
(2026-05-29) 		-0.05 -0.31% 78,200 -8,804 0
14.95
17.20
16
3 tháng
(2026-04-29) 		-1.15 -6.71% 94,100 -8,304 0
14.90
17.20
16
6 tháng
(2026-01-29) 		0 0% 196,600 -15,404 -0.1
14.55
17.20
16
12 tháng
(2025-08-04) 		-0.20 -1.23% 374,700 -24,404 -0.3
14.55
18.30
16
24 tháng
(2024-08-07) 		-2.52 -13.60% 985,800 -33,907 -0.4
14.55
22.95
16
36 tháng
(2023-08-14) 		-2.27 -12.43% 1,443,700 -204,107 -3.7
14.55
22.95
16
60 tháng
(2021-08-23) 		-0.93 -5.52% 2,435,800 -312,766 -6.2
14.55
27.03
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2010
17.03
 17,370 16.57 17.34 16.57 360 0 0.0
09/02/2010
16.57
 29,280 16.88 16.88 16.42 0 0 0
08/02/2010
16.88
 29,730 17.34 17.34 16.72 0 0 0
05/02/2010
17.34
 25,860 17.80 17.80 17.18 10 0 0.0
04/02/2010
17.80
 77,020 17.34 17.95 17.03 300 0 0.0
03/02/2010
17.34
 21,300 17.34 17.64 17.18 1,500 1,000 0.0
02/02/2010
17.34
 30,870 17.34 17.64 17.34 0 1,000 -0.1
01/02/2010
17.34
 33,470 16.57 17.34 16.88 10 0 0.0
29/01/2010
16.57
 63,430 16.72 16.88 16.42 1,000 0 0.1
28/01/2010
16.72
 15,520 17.34 17.34 16.72 0 0 0
27/01/2010
17.34
 30,070 17.95 18.10 17.34 3,000 0 0.2
26/01/2010
17.95
 80,200 17.18 17.95 17.80 8,000 0 0.5
25/01/2010
17.18
 43,990 17.03 17.18 16.88 0 0 0
22/01/2010
17.03
 36,570 17.34 17.34 17.03 300 1,500 -0.1
21/01/2010
17.34
 191,120 18.10 18.26 17.34 0 14,500 -0.8
20/01/2010
18.10
 104,060 18.26 18.56 18.10 0 2,000 -0.1
19/01/2010
18.26
 116,610 18.26 18.56 18.10 0 0 0
18/01/2010
18.26
 132,540 19.18 19.18 18.26 0 0 0
15/01/2010
19.18
 74,320 19.18 19.33 18.56 0 2,000 -0.1
14/01/2010
19.18
 183,290 18.72 19.48 18.56 20,000 60,590 -2.5
13/01/2010
18.72
 186,630 18.26 18.72 17.49 0 6,000 -0.4
12/01/2010
18.26
 117,500 19.18 19.48 18.26 250 1,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |