CTCP Xây dựng Số 5 (sc5)

15.35
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
(2026-02-11) 		-0.10 -0.65% 46,400 -7,100 -0.1
15.15
16.45
15.35
2 tháng
(2026-01-12) 		-0.45 -2.85% 77,700 -7,100 -0.1
14.55
16.45
15.35
3 tháng
(2025-12-15) 		0.25 1.66% 146,900 -15,500 -0.2
14.55
16.95
15.35
6 tháng
(2025-09-15) 		-1.15 -6.97% 192,400 -16,100 -0.3
14.55
18.30
15.35
12 tháng
(2025-03-18) 		-2.75 -15.19% 661,100 -19,207 -0.3
14.55
19.30
15.35
24 tháng
(2024-03-25) 		-3.86 -20.08% 1,072,400 -118,303 -2.2
14.55
22.95
15.35
36 tháng
(2023-03-29) 		-3.76 -19.68% 1,651,100 -288,689 -5.4
14.55
22.95
15.35
60 tháng
(2021-04-08) 		-1.31 -7.85% 2,420,200 -316,562 -6.5
14.55
27.03
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2007
42.90
 80,700 43.62 43.62 42.67 2,300 0 0
21/12/2007
43.62
 82,260 42.90 43.85 42.67 8,200 0 0
20/12/2007
42.90
 230,990 42.19 44.09 42.19 5,060 0 0
19/12/2007
42.19
 48,580 40.30 42.19 42.19 0 0 0
18/12/2007
40.30
 222,860 41.72 41.72 39.82 9,200 90 0
17/12/2007
41.72
 278,070 43.85 43.85 41.72 19,570 4,280 0
14/12/2007
43.85
 89,880 44.56 44.56 43.85 100 1,300 0
13/12/2007
44.56
 122,680 45.51 45.51 44.56 60,400 0 0
12/12/2007
45.51
 130,440 45.04 46.46 44.56 26,620 500 0
11/12/2007
45.04
 272,030 46.46 46.46 44.56 27,770 0 0
10/12/2007
46.46
 132,200 48.12 48.12 46.22 11,140 500 0
07/12/2007
48.12
 126,950 48.36 48.36 47.88 0 0 0
06/12/2007
48.36
 82,150 48.59 48.59 48.36 19,790 0 0
05/12/2007
48.59
 89,100 49.07 49.07 48.59 25,200 0 0
04/12/2007
49.07
 123,690 49.07 49.54 49.07 13,500 0 0
03/12/2007
49.07
 102,960 49.07 49.30 48.83 11,780 0 0
30/11/2007
49.07
 42,320 49.54 49.54 49.07 2,300 0 0
29/11/2007
49.54
 75,880 49.54 50.02 49.30 0 0 0
28/11/2007
49.54
 125,810 48.83 49.54 48.83 3,000 0 0
27/11/2007
48.83
 202,790 49.30 50.02 48.83 27,700 0 0
26/11/2007
49.30
 197,140 48.36 49.54 48.83 0 0 0
23/11/2007
48.36
 133,090 49.07 49.07 48.12 4,180 0 0
22/11/2007
49.07
 73,380 49.07 49.78 49.07 0 0 0
21/11/2007
49.07
 92,000 49.30 49.30 48.36 0 0 0
20/11/2007
49.30
 154,120 50.02 50.02 49.30 0 0 0
19/11/2007
50.02
 95,140 50.25 50.73 49.78 0 0 0
16/11/2007
50.25
 105,200 50.49 50.49 50.02 0 0 0
15/11/2007
50.49
 143,400 51.67 51.67 49.54 0 0 0
14/11/2007
51.67
 190,580 49.54 51.91 50.49 0 0 0
13/11/2007
49.54
 135,850 51.91 51.91 49.54 0 0 0
12/11/2007
51.91
 106,590 53.81 53.81 51.44 500 1,000 0
09/11/2007
53.81
 449,940 51.44 53.81 52.15 2,070 200 0
08/11/2007
51.44
 157,790 49.07 51.44 50.73 0 0 0
07/11/2007
49.07
 335,550 51.20 51.20 49.07 0 0 0
06/11/2007
51.20
 250,620 53.57 53.57 51.20 0 0 0
05/11/2007
53.57
 163,020 56.18 56.18 53.57 0 0 0
02/11/2007
56.18
 65,440 56.89 57.60 56.18 0 0 0
01/11/2007
56.89
 150,260 56.42 57.13 56.42 0 0 0
31/10/2007
56.42
 110,460 58.07 58.07 55.47 0 0 0
30/10/2007
58.07
 104,260 59.26 59.26 58.07 4,470 0 0
29/10/2007
59.26
 267,400 60.45 62.82 59.26 60,170 0 0
26/10/2007
60.45
 169,820 57.60 60.45 60.45 0 0 0
25/10/2007
57.60
 76,710 54.99 57.60 57.60 0 0 0
24/10/2007
54.99
 51,270 52.39 54.99 54.99 0 0 0
23/10/2007
52.39
 87,310 50.02 52.39 52.39 12,870 0 0
22/10/2007
50.02
 78,970 47.65 50.02 50.02 0 0 0
19/10/2007
47.65
 16,630 45.51 47.65 47.65 0 0 0
18/10/2007
45.51
 5,100 45.51 45.51 45.51 0 0 0
30/11/-0001
4.41
 800 4.41 4.41 4.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |