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)
01/12/2023
18.67
 0 18.67 18.67 18.67 0 0 0
30/11/2023
18.67
 2,000 18.67 18.67 18.67 0 2,000 -0.0
29/11/2023
18.67
 2,000 18.67 18.67 18.67 0 100 -0.0
28/11/2023
18.67
 8,000 18.72 18.72 18.67 0 2,000 -0.0
27/11/2023
18.72
 100 19.16 19.16 18.72 0 100 -0.0
24/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
23/11/2023
19.16
 0 19.16 19.16 19.16 0 0 0
22/11/2023
19.16
 100 18.67 19.16 19.16 0 0 0
21/11/2023
18.67
 0 18.67 18.67 18.67 0 0 0
20/11/2023
18.67
 3,500 18.27 18.67 18.27 0 0 0
17/11/2023
18.27
 0 18.27 18.27 18.27 0 0 0
16/11/2023
18.27
 600 18.27 18.27 18.27 0 0 0
15/11/2023
18.27
 100 18.27 18.27 18.27 0 0 0
14/11/2023
18.27
 900 18.22 18.67 18.27 0 0 0
13/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2023
18.22
 0 18.22 18.22 18.22 0 0 0
10/11/2023
18.22
 100 18.22 18.22 18.22 0 0 0
09/11/2023
18.22
 6,900 18.22 18.22 18.22 0 6,000 -0.1
08/11/2023
18.22
 100 18.13 18.22 18.22 0 100 -0.0
07/11/2023
18.13
 2,000 18.13 18.13 18.13 0 2,000 -0.0
06/11/2023
18.13
 5,000 18.13 18.13 18.13 0 5,000 -0.1
02/11/2023
18.13
 600 19.48 19.48 18.13 0 500 -0.0
01/11/2023
19.48
 0 19.48 19.48 19.48 0 0 0
31/10/2023
19.48
 300 19.48 19.48 18.13 0 0 0
30/10/2023
19.48
 100 18.78 19.48 19.48 0 0 0
27/10/2023
18.78
 400 17.81 18.78 18.74 0 300 -0.0
26/10/2023
17.81
 5,000 17.81 17.81 17.81 0 5,000 -0.1
25/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
24/10/2023
17.81
 6,700 17.71 17.81 17.71 0 6,700 -0.1
23/10/2023
17.71
 500 18.83 18.83 17.71 0 0 0
20/10/2023
18.83
 300 17.90 19.02 17.90 100 0 0.0
19/10/2023
17.90
 1,400 17.90 17.90 17.90 0 0 0
18/10/2023
17.90
 600 17.90 17.90 17.90 0 0 0
17/10/2023
17.90
 600 17.71 17.90 17.90 0 0 0
16/10/2023
17.71
 500 17.71 17.71 17.71 0 0 0
13/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
12/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
11/10/2023
17.71
 100 17.99 17.99 17.71 0 0 0
10/10/2023
17.99
 0 17.99 17.99 17.99 0 0 0
09/10/2023
17.99
 1,800 18.97 19.48 17.81 0 0 0
06/10/2023
18.97
 300 18.13 18.97 17.06 0 0 0
05/10/2023
18.13
 600 17.71 18.32 18.13 0 0 0
04/10/2023
17.71
 0 17.71 17.71 17.71 0 0 0
03/10/2023
17.71
 900 18.46 18.46 17.71 0 800 -0.0
02/10/2023
18.46
 15,700 18.32 18.46 17.71 0 0 0
29/09/2023
18.32
 0 18.32 18.32 18.32 0 0 0
27/09/2023
18.32
 9,400 17.43 18.32 17.43 0 0 0
26/09/2023
17.43
 700 18.55 18.55 17.43 0 0 0
25/09/2023
18.55
 1,100 18.88 18.88 18.55 0 1,000 -0.0
22/09/2023
18.88
 600 17.99 18.88 17.43 0 0 0
21/09/2023
17.99
 0 17.99 17.99 17.99 0 0 0
20/09/2023
17.99
 200 18.36 18.36 17.99 0 0 0
19/09/2023
18.36
 800 18.36 18.36 17.90 0 0 0
18/09/2023
18.36
 2,000 18.36 18.36 18.18 0 0 0
15/09/2023
18.36
 2,100 18.60 18.60 17.71 0 2,000 -0.0
14/09/2023
18.60
 1,900 17.85 18.60 18.13 0 500 -0.0
13/09/2023
17.85
 1,900 18.55 18.55 17.53 0 1,900 -0.0
12/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
11/09/2023
18.55
 500 18.64 18.64 17.81 0 0 0
08/09/2023
18.64
 6,700 17.43 18.64 18.64 0 0 0
07/09/2023
17.43
 700 18.69 19.53 17.43 0 0 0
06/09/2023
18.69
 800 19.58 20.23 18.64 0 0 0
05/09/2023
19.58
 800 19.62 20.88 19.58 0 0 0
31/08/2023
19.62
 5,700 18.64 19.95 18.64 0 0 0
30/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
29/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
28/08/2023
18.64
 0 18.64 18.64 18.64 0 0 0
25/08/2023
18.64
 1,000 18.64 18.64 18.64 0 0 0
24/08/2023
18.64
 12,700 17.71 18.64 17.71 0 0 0
23/08/2023
17.71
 10,500 18.74 18.74 17.71 0 10,000 -0.2
22/08/2023
18.74
 100 20.00 20.00 18.74 0 0 0
21/08/2023
20.00
 3,300 18.74 20.00 18.74 0 0 0
18/08/2023
18.74
 0 18.74 18.74 18.74 0 0 0
17/08/2023
18.74
 0 18.74 18.74 18.74 0 0 0
16/08/2023
18.74
 1,000 18.64 18.74 18.64 0 400 -0.0
15/08/2023
18.64
 1,800 18.27 18.64 18.27 0 0 0
14/08/2023
18.27
 8,400 17.57 18.64 18.27 0 0 0
11/08/2023
17.57
 0 17.57 17.57 17.57 0 0 0
10/08/2023
17.57
 500 18.55 18.55 17.57 0 0 0
09/08/2023
18.55
 0 18.55 18.55 18.55 0 0 0
08/08/2023
18.55
 0 18.55 18.55 18.55 0 0 0
07/08/2023
18.55
 2,600 17.62 18.60 16.83 0 0 0
04/08/2023
17.62
 0 17.62 17.62 17.62 0 0 0
03/08/2023
17.62
 100 17.71 17.71 17.62 0 0 0
02/08/2023
17.71
 600 17.25 17.71 17.71 0 0 0
01/08/2023
17.25
 84,500 18.13 19.39 17.25 0 0 0
31/07/2023
18.13
 2,300 18.18 18.18 18.13 0 0 0
28/07/2023
18.18
 600 17.20 18.18 17.20 0 0 0
27/07/2023
17.20
 13,800 17.71 17.71 17.15 0 0 0
26/07/2023
17.71
 0 17.71 17.71 17.71 0 0 0
25/07/2023
17.71
 0 17.71 17.71 17.71 0 0 0
24/07/2023
17.71
 1,300 18.18 18.18 17.71 0 0 0
21/07/2023
18.18
 600 18.18 18.18 17.71 0 0 0
20/07/2023
18.18
 4,400 18.13 18.60 18.18 0 0 0
19/07/2023
18.13
 1,600 18.27 18.27 17.71 0 0 0
18/07/2023
18.27
 7,000 18.22 18.46 18.27 0 0 0
17/07/2023
18.22
 1,200 18.13 18.22 18.13 0 0 0
14/07/2023
18.13
 15,500 18.46 18.64 17.57 0 3,600 -0.1
13/07/2023
18.46
 17,400 18.27 18.64 18.32 0 16,800 -0.3
12/07/2023
18.27
 4,300 18.13 19.39 18.27 0 17,600 -0.3
11/07/2023
18.13
 26,800 16.97 18.13 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |