CTCP Xây dựng Số 5 (sc5)

15.80
0.20
(1.28%)
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
(2025-11-04) 		0.40 2.45% 800 0 0
15.60
16.75
15.60
2 tháng
(2025-10-06) 		0.45 2.77% 6,500 -200 -0.0
15.60
16.75
15.60
3 tháng
(2025-09-05) 		0.20 1.21% 53,700 -100 -0.0
15.60
18.30
15.60
6 tháng
(2025-06-09) 		0.50 3.09% 142,400 400 0.0
15.60
18.30
15.60
12 tháng
(2024-12-09) 		-4.30 -20.48% 610,700 -5,003 -0.1
15.60
22.95
15.60
24 tháng
(2023-12-15) 		-1.97 -10.54% 1,021,600 -133,503 -2.5
15.60
22.95
15.60
36 tháng
(2022-12-20) 		1.04 6.63% 1,564,800 -278,633 -5.2
14.96
27.03
15.60
60 tháng
(2020-12-30) 		1.39 9.09% 2,382,200 -314,072 -6.5
14.96
27.03
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
19.75
 0 19.75 19.75 19.75 0 0 0
02/05/2024
19.75
 0 19.75 19.75 19.75 0 0 0
26/04/2024
19.75
 2,400 19.70 19.75 19.70 1,900 0 0.0
25/04/2024
19.70
 0 19.70 19.70 19.70 0 0 0
24/04/2024
19.70
 0 19.70 19.70 19.70 0 0 0
23/04/2024
19.70
 500 19.45 19.70 19.45 400 0 0.0
22/04/2024
19.65
 1,600 19.65 19.65 19.65 0 0 0
19/04/2024
19.65
 18,900 19.65 20.14 19.65 0 2,000 -0.0
17/04/2024
19.65
 10,800 19.65 19.65 19.65 0 8,200 -0.2
16/04/2024
19.65
 2,200 19.65 19.65 19.65 0 1,600 -0.0
15/04/2024
19.65
 56,300 19.45 19.65 19.45 0 8,000 -0.2
12/04/2024
19.35
 2,700 19.26 19.35 19.26 0 2,700 -0.1
11/04/2024
19.06
 0 19.06 19.06 19.06 0 0 0
10/04/2024
19.06
 0 19.06 19.06 19.06 0 0 0
09/04/2024
19.06
 5,200 18.96 19.06 18.96 0 5,100 -0.1
08/04/2024
18.96
 0 18.96 18.96 18.96 0 0 0
05/04/2024
18.96
 5,500 18.96 18.96 18.91 0 5,500 -0.1
04/04/2024
18.96
 8,000 18.81 18.96 18.76 0 8,000 -0.2
03/04/2024
18.96
 6,400 19.94 19.94 18.67 0 5,900 -0.1
02/04/2024
18.67
 10,000 18.67 18.91 18.67 0 9,300 -0.2
01/04/2024
18.86
 900 18.86 18.86 18.86 0 500 -0.0
29/03/2024
18.96
 0 18.96 18.96 18.96 0 0 0
28/03/2024
18.96
 2,100 18.57 18.96 18.18 0 2,000 -0.0
27/03/2024
19.21
 0 19.21 19.21 19.21 0 0 0
26/03/2024
19.21
 0 19.21 19.21 19.21 0 0 0
25/03/2024
19.21
 100 19.21 19.21 19.21 0 100 -0.0
22/03/2024
20.63
 1,100 18.96 20.63 18.96 100 1,000 -0.0
21/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
20/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
19/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
18/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
15/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
14/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
13/03/2024
20.14
 0 20.14 20.14 20.14 0 0 0
12/03/2024
20.14
 200 18.96 20.14 18.96 0 0 0
11/03/2024
18.96
 0 18.96 18.96 18.96 0 0 0
08/03/2024
18.96
 100 18.96 18.96 18.96 0 0 0
07/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0
06/03/2024
20.24
 0 20.24 20.24 20.24 0 0 0
05/03/2024
20.24
 1,000 20.24 20.24 20.24 0 200 -0.0
04/03/2024
21.12
 1,000 19.94 21.12 19.94 0 0 0
01/03/2024
19.94
 1,600 19.94 20.14 19.94 100 0 0.0
29/02/2024
21.42
 4,700 21.42 21.42 21.42 4,700 0 0.1
28/02/2024
21.42
 100 21.42 21.42 21.42 0 0 0
27/02/2024
20.14
 0 20.14 20.14 20.14 0 0 0
26/02/2024
20.14
 0 20.14 20.14 20.14 0 0 0
23/02/2024
20.14
 1,300 19.55 20.14 19.55 0 0 0
22/02/2024
19.35
 0 19.35 19.35 19.35 0 0 0
21/02/2024
19.35
 400 19.55 19.55 19.35 0 0 0
20/02/2024
19.40
 100 19.40 19.40 19.40 0 0 0
19/02/2024
18.96
 0 18.96 18.96 18.96 0 0 0
16/02/2024
18.96
 0 18.96 18.96 18.96 0 0 0
15/02/2024
18.96
 200 17.78 18.96 17.78 0 0 0
07/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
06/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
05/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
02/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
01/02/2024
18.81
 0 18.81 18.81 18.81 0 0 0
31/01/2024
18.81
 0 18.81 18.81 18.81 0 0 0
30/01/2024
18.81
 100 18.81 18.81 18.81 0 0 0
29/01/2024
19.50
 200 19.16 19.50 19.16 0 0 0
26/01/2024
18.67
 300 18.67 18.67 18.67 0 0 0
25/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
24/01/2024
18.67
 2,000 18.67 18.67 18.67 0 0 0
23/01/2024
19.26
 6,000 18.76 19.26 18.76 0 0 0
22/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
19/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
18/01/2024
18.67
 0 18.67 18.67 18.67 0 0 0
17/01/2024
18.67
 13,100 18.67 18.67 18.67 0 10,000 -0.2
16/01/2024
18.67
 11,000 18.67 18.67 18.67 0 2,000 -0.0
15/01/2024
18.67
 1,000 18.67 18.67 18.67 0 0 0
12/01/2024
18.47
 100 18.47 18.47 18.47 0 0 0
11/01/2024
18.67
 11,000 18.67 18.67 18.67 0 0 0
10/01/2024
18.67
 10,000 18.67 18.67 18.67 0 0 0
09/01/2024
18.67
 5,900 18.67 18.67 18.67 0 3,000 -0.1
08/01/2024
18.57
 0 18.57 18.57 18.57 0 0 0
05/01/2024
18.57
 2,100 18.57 18.57 18.57 0 2,000 -0.0
04/01/2024
18.57
 5,200 18.67 18.67 18.57 0 2,000 -0.0
03/01/2024
18.67
 2,100 17.49 18.67 17.49 0 2,000 -0.0
02/01/2024
18.67
 4,200 18.67 18.67 18.67 0 2,400 -0.0
29/12/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
28/12/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
27/12/2023
18.67
 3,000 18.67 18.67 18.67 0 3,000 -0.1
26/12/2023
18.67
 1,000 18.67 18.67 18.67 0 1,000 -0.0
25/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
22/12/2023
18.67
 500 18.67 18.67 18.67 0 500 -0.0
21/12/2023
18.67
 1,500 18.67 18.67 18.67 0 1,500 -0.0
20/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0
19/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
18/12/2023
18.67
 1,500 18.67 18.67 18.67 0 1,500 -0.0
15/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
14/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
13/12/2023
18.67
 500 19.16 19.16 18.67 0 0 0
12/12/2023
19.16
 800 18.67 19.16 18.18 0 0 0
11/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
08/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
07/12/2023
18.67
 4,900 18.67 18.67 18.57 0 0 0
06/12/2023
18.67
 2,000 18.67 18.67 18.67 0 0 0
05/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
04/12/2023
18.67
 100 18.67 18.67 18.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |