Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/07/2009	13.59	69,080	13.59	14.24	13.29	38,190	700	0
01/07/2009	13.59	2,310	14.30	14.30	13.59	0	0	0
30/06/2009	14.30	50,880	15.03	15.03	14.30	22,000	0	0
29/06/2009	15.03	21,110	15.80	15.80	15.03	5,190	0	0
26/06/2009	15.80	71,470	15.80	15.80	15.13	0	0	0
25/06/2009	15.80	141,780	15.96	15.96	15.16	10,000	5,000	0
24/06/2009	15.96	148,320	15.65	16.42	15.49	4,000	12,500	0
23/06/2009	15.65	3,910	16.42	16.42	15.65	0	1,000	0
22/06/2009	16.42	89,360	17.18	17.18	16.42	12,030	0	0
19/06/2009	17.18	107,830	17.18	17.18	16.57	10,020	0	0
18/06/2009	17.18	254,200	16.88	17.34	16.11	7,430	42,770	0
17/06/2009	16.88	198,030	16.11	16.88	15.31	38,170	20,690	0
16/06/2009	16.11	84,600	16.88	16.88	16.11	250	0	0
15/06/2009	16.88	236,420	16.11	16.88	15.34	10,120	2,880	0
12/06/2009	16.11	217,790	15.34	16.11	15.96	55,240	500	0
11/06/2009	15.34	132,580	14.67	15.34	15.03	72,980	900	0
10/06/2009	14.67	205,770	14.67	14.67	13.96	50,100	2,800	0
09/06/2009	14.67	165,740	14.91	15.10	14.42	26,890	0	0
08/06/2009	14.91	173,480	14.21	14.91	14.45	60,960	30	0
05/06/2009	14.21	83,840	13.53	14.21	14.21	11,900	0	0
04/06/2009	13.53	270,610	12.89	13.53	12.89	18,600	30	0
03/06/2009	12.89	80,340	13.16	13.16	12.58	8,170	0	0
02/06/2009	13.16	21,830	12.55	13.16	13.16	0	0	0
01/06/2009	12.55	32,660	11.97	12.55	12.43	11,670	0	0
29/05/2009	11.97	56,610	11.66	11.97	11.20	3,090	0	0
28/05/2009	11.66	59,960	12.27	12.27	11.66	200	8,590	0
27/05/2009: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2009	12.27	124,140	12.92	13.29	12.27	22,700	0	0
26/05/2009	12.92	96,910	13.47	13.62	12.86	4,160	0	0
25/05/2009	13.47	131,540	12.89	13.53	12.60	26,040	100	0
22/05/2009	12.89	290,890	13.56	13.56	12.89	91,870	450	0
21/05/2009	13.56	125,950	12.92	13.56	13.03	27,250	2,400	0
20/05/2009	12.92	222,550	12.30	12.92	11.75	5,400	2,100	0
19/05/2009	12.30	50,010	11.72	12.30	12.30	1,000	0	0
18/05/2009	11.72	318,550	11.16	11.72	11.63	63,070	13,350	0
15/05/2009	11.16	59,300	10.63	11.16	11.16	5,400	0	0
14/05/2009	10.63	330,470	10.13	10.63	10.31	32,440	6,300	0
13/05/2009	10.13	20,170	9.67	10.13	10.13	0	0	0
12/05/2009	9.67	148,690	9.23	9.67	9.67	0	12,000	0
11/05/2009	9.23	132,220	8.79	9.23	8.93	0	2,800	0
08/05/2009	8.79	262,620	8.38	8.79	8.49	0	0	0
07/05/2009	8.38	109,440	8.00	8.38	8.38	0	5,000	0
06/05/2009	8.00	387,200	7.62	8.00	7.62	222,760	0	0

Page:
<<
42
43
44
>>

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

CTCP Xây dựng Số 5 (sc5)

THỐNG KÊ GIAO DỊCH