CTCP Xây dựng Số 5 (sc5)

16.20
1.05
(6.93%)
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
(2026-05-13) 		-0.20 -1.30% 28,300 96 0
14.90
16.40
16.20
2 tháng
(2026-04-13) 		-0.50 -3.19% 50,800 -1,404 0
14.70
17.15
16.20
3 tháng
(2026-03-16) 		-0.20 -1.30% 57,700 -1,404 0
14.70
17.15
16.20
6 tháng
(2025-12-15) 		0.05 0.33% 206,100 -16,904 -0.2
14.55
17.15
16.20
12 tháng
(2025-06-17) 		-0.85 -5.31% 338,200 -17,004 -0.2
14.55
18.30
16.20
24 tháng
(2024-06-24) 		-3.03 -16.65% 972,200 -51,607 -0.9
14.55
22.95
16.20
36 tháng
(2023-06-28) 		-0.65 -4.12% 1,592,100 -235,207 -4.4
14.55
22.95
16.20
60 tháng
(2021-07-08) 		-1.71 -10.12% 2,386,600 -305,066 -6.2
14.55
27.03
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2008
9.51
 0 9.51 9.51 9.51 0 0 0
28/05/2008
9.51
 0 9.51 9.51 9.51 0 0 0
27/05/2008
9.51
 0 9.51 9.51 9.51 0 0 0
26/05/2008
9.51
 50 9.69 9.69 9.51 0 0 0
23/05/2008
9.69
 1,530 9.88 9.88 9.69 1,500 1,530 0
22/05/2008
9.88
 6,670 10.07 10.07 9.88 6,640 150 0
21/05/2008
10.07
 6,400 10.26 10.26 10.07 6,380 3,200 0
20/05/2008
10.26
 1,000 10.45 10.45 10.26 0 1,000 0
19/05/2008
10.45
 5,740 10.67 10.67 10.45 5,730 0 0
16/05/2008
10.67
 1,000 10.88 10.88 10.67 900 400 0
15/05/2008
10.88
 20 11.09 11.09 10.88 0 0 0
14/05/2008
11.09
 10 11.31 11.31 11.09 0 10 0
13/05/2008
11.31
 10 11.52 11.52 11.31 0 0 0
12/05/2008
11.52
 100 11.73 11.73 11.52 0 100 0
09/05/2008
11.73
 15,760 11.97 11.97 11.73 750 0 0
08/05/2008
11.97
 5,810 12.21 12.21 11.97 0 0 0
07/05/2008
12.21
 5,140 12.44 12.44 12.21 5,130 0 0
06/05/2008
12.44
 710 12.68 12.68 12.44 500 110 0
05/05/2008
12.68
 510 12.92 12.92 12.68 0 10 0
29/04/2008
12.92
 11,320 13.16 13.16 12.92 500 300 0
28/04/2008
13.16
 11,610 13.39 13.39 13.16 11,590 5,010 0
25/04/2008
13.39
 2,950 13.63 13.63 13.39 610 0 0
24/04/2008
13.63
 2,790 13.87 13.87 13.63 2,690 0 0
23/04/2008
13.87
 2,300 14.10 14.10 13.87 500 0 0
22/04/2008
14.10
 910 14.34 14.34 14.10 510 0 0
21/04/2008
14.34
 520 14.58 14.58 14.34 500 0 0
18/04/2008
14.58
 7,400 14.82 14.82 14.58 1,410 0 0
17/04/2008
14.82
 31,140 15.05 15.05 14.82 510 18,500 0
16/04/2008
15.05
 4,130 15.29 15.29 15.05 3,120 0 0
11/04/2008
15.29
 1,270 15.53 15.53 15.29 170 0 0
10/04/2008
15.53
 1,120 15.76 15.76 15.53 120 0 0
09/04/2008
15.76
 16,400 16.00 16.00 15.76 5,420 3,500 0
08/04/2008
16.00
 86,940 16.24 16.24 16.00 5,870 0 0
07/04/2008
16.24
 39,650 16.00 16.24 16.24 3,410 0 0
04/04/2008
16.00
 4,060 15.88 16.00 16.00 0 0 0
03/04/2008
15.88
 3,280 15.76 15.88 15.88 0 0 0
02/04/2008
15.76
 10 15.64 15.76 15.76 0 0 0
01/04/2008
15.64
 1,510 15.53 15.64 15.64 0 0 0
31/03/2008
15.53
 102,550 15.41 15.53 15.29 11,530 89,420 0
28/03/2008
15.41
 28,460 15.29 15.41 15.41 10,430 2,000 0
27/03/2008
15.29
 186,400 15.17 15.29 15.05 35,200 11,560 0
26/03/2008
15.17
 25,320 15.88 15.88 15.17 1,610 0 0
25/03/2008
15.88
 3,630 16.71 16.71 15.88 2,030 2,290 0
24/03/2008
16.71
 1,110 17.54 17.54 16.71 250 650 0
21/03/2008
17.54
 1,780 18.37 18.37 17.54 10 0 0
20/03/2008
18.37
 4,440 19.32 19.32 18.37 10 0 0
19/03/2008
19.32
 143,720 20.27 20.27 19.32 3,000 13,600 0
18/03/2008
20.27
 2,780 21.22 21.22 20.27 200 0 0
17/03/2008
21.22
 22,490 22.28 22.28 21.22 100 0 0
14/03/2008
22.28
 114,790 22.87 22.87 21.81 20,000 1,860 0
13/03/2008
22.87
 68,140 23.23 23.70 22.40 1,200 7,100 0
12/03/2008
23.23
 81,150 23.70 24.65 22.76 3,300 0 0
11/03/2008
23.70
 68,640 24.89 24.89 23.70 3,230 500 0
10/03/2008
24.89
 133,280 26.07 27.26 24.89 14,500 12,270 0
07/03/2008
26.07
 275,950 24.89 26.07 24.89 4,200 70,120 0
06/03/2008
24.89
 184,990 23.70 24.89 24.89 1,000 170 0
05/03/2008
23.70
 2,570 24.89 24.89 23.70 10 0 0
04/03/2008
24.89
 690 26.07 26.07 24.89 300 0 0
03/03/2008
26.07
 5,990 27.26 27.26 26.07 500 0 0
29/02/2008
27.26
 10,840 28.68 28.68 27.26 600 0 0
28/02/2008
28.68
 68,000 30.10 30.10 28.68 700 6,520 0
27/02/2008
30.10
 58,700 31.53 31.53 30.10 2,700 0 0
26/02/2008
31.53
 56,270 32.95 32.95 31.53 2,150 100 0
25/02/2008
32.95
 70,060 31.53 32.95 32.47 1,100 6,000 0
22/02/2008
31.53
 77,790 32.95 32.95 31.53 6,030 0 0
21/02/2008
32.95
 10,710 34.61 34.61 32.95 310 0 0
20/02/2008
34.61
 112,780 36.27 36.27 34.61 1,000 5,250 0
19/02/2008
36.27
 54,770 36.27 36.50 36.03 2,790 300 0
18/02/2008
36.27
 127,060 37.93 37.93 36.03 10,600 3,270 0
15/02/2008
37.93
 60,590 38.16 38.16 37.45 210 9,130 0
14/02/2008
38.16
 62,550 37.69 38.64 37.93 30,000 5,000 0
13/02/2008
37.69
 62,000 38.87 38.87 37.69 100 3,000 0
12/02/2008
38.87
 34,480 40.77 40.77 38.87 480 4,300 0
01/02/2008
40.77
 94,830 39.82 41.01 40.06 8,700 0 0
31/01/2008
39.82
 130,090 38.64 39.82 37.93 15,490 300 0
30/01/2008
38.64
 81,540 36.98 38.64 38.64 700 200 0
29/01/2008
36.98
 102,150 35.32 36.98 35.32 6,310 6,500 0
28/01/2008
35.32
 30,710 35.56 35.56 35.08 1,110 0 0
25/01/2008
35.56
 64,820 35.56 36.03 34.61 1,000 300 0
24/01/2008
35.56
 106,120 36.03 36.74 35.56 0 0 0
23/01/2008
36.03
 116,680 37.69 37.69 36.03 20,760 6,750 0
22/01/2008
37.69
 66,030 38.64 38.64 37.45 0 0 0
21/01/2008
38.64
 93,710 39.11 39.35 38.64 1,800 4,250 0
18/01/2008
39.11
 44,130 37.93 39.35 37.45 5,580 0 0
17/01/2008
37.93
 91,190 38.64 39.11 37.22 0 0 0
16/01/2008
38.64
 139,920 36.98 38.64 38.40 0 78,000 0
15/01/2008
36.98
 95,990 38.64 38.64 36.74 10,370 0 0
14/01/2008
38.64
 73,010 39.82 40.06 38.64 21,950 0 0
11/01/2008
39.82
 76,270 39.59 40.30 39.11 10,600 0 0
10/01/2008
39.59
 98,610 40.53 40.53 38.87 10,500 3,000 0
09/01/2008
40.53
 58,360 41.25 41.25 40.53 17,760 0 0
08/01/2008
41.25
 53,200 40.77 41.96 41.25 500 1,890 0
07/01/2008
40.77
 53,550 41.48 41.48 39.82 200 0 0
04/01/2008
41.48
 45,910 41.96 41.96 41.48 0 500 0
03/01/2008
41.96
 38,990 42.67 42.67 41.72 0 12,390 0
02/01/2008
42.67
 29,850 42.67 43.38 42.67 600 0 0
28/12/2007
42.67
 63,000 42.43 42.67 42.43 15,000 100 0
27/12/2007
42.43
 77,300 42.90 43.14 42.43 6,700 2,400 0
26/12/2007
42.90
 78,380 42.19 42.90 42.19 0 0 0
25/12/2007
42.19
 55,660 42.90 42.90 41.72 11,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |