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
(2025-11-05) 		-0.70 -4.29% 1,500 0 0
15.60
16.75
15.80
2 tháng
(2025-10-06) 		-0.65 -4% 7,200 -200 -0.0
15.60
16.75
15.80
3 tháng
(2025-09-08) 		-0.70 -4.29% 54,400 -100 -0.0
15.60
18.30
15.80
6 tháng
(2025-06-09) 		-0.60 -3.70% 143,100 400 0.0
15.60
18.30
15.80
12 tháng
(2024-12-10) 		-4.40 -22% 611,400 -5,003 -0.1
15.60
22.95
15.80
24 tháng
(2023-12-18) 		-3.07 -16.43% 1,022,300 -133,503 -2.5
15.60
22.95
15.80
36 tháng
(2022-12-21) 		0.64 4.27% 1,565,200 -278,633 -5.2
14.96
27.03
15.80
60 tháng
(2020-12-31) 		0.61 4.06% 2,382,900 -314,072 -6.5
14.96
27.03
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
16.97
 9,300 16.78 17.53 16.78 0 0 0
07/07/2023
16.78
 0 16.78 16.78 16.78 0 0 0
06/07/2023
16.78
 5,300 17.25 17.25 16.17 0 0 0
05/07/2023
17.25
 5,100 15.85 17.25 16.69 0 0 0
04/07/2023
15.85
 2,200 16.13 16.17 15.85 0 0 0
03/07/2023
16.13
 2,900 16.13 16.13 15.71 0 0 0
30/06/2023
16.13
 700 16.17 16.17 16.08 0 0 0
29/06/2023
16.17
 1,100 15.80 16.17 15.94 0 0 0
28/06/2023
15.80
 300 15.89 15.89 15.75 0 0 0
27/06/2023
15.89
 2,100 15.94 15.94 15.71 0 0 0
26/06/2023
15.94
 3,700 16.22 16.22 15.85 0 0 0
23/06/2023
16.22
 600 15.94 16.22 15.66 100 0 0.0
22/06/2023
15.94
 3,400 15.75 16.50 15.85 0 0 0
21/06/2023
15.75
 1,400 16.27 16.27 15.66 0 0 0
20/06/2023
16.27
 5,800 15.57 16.27 15.29 300 4,500 -0.1
19/06/2023
15.57
 2,700 15.85 15.85 15.52 0 0 0
16/06/2023
15.85
 6,800 16.45 16.45 15.85 0 0 0
15/06/2023
16.45
 400 16.64 16.64 15.94 0 0 0
14/06/2023
16.64
 14,800 16.31 16.64 15.75 0 13,200 -0.2
13/06/2023
16.31
 20,900 16.78 16.78 16.22 200 13,800 -0.2
12/06/2023
16.78
 9,100 16.92 16.92 16.78 0 9,000 -0.2
09/06/2023
16.92
 8,300 17.57 17.57 16.78 0 8,000 -0.1
08/06/2023
17.57
 4,000 18.50 18.50 17.43 0 700 -0.0
07/06/2023
18.50
 7,900 17.43 18.50 16.78 0 4,100 -0.1
06/06/2023
17.43
 3,200 18.55 19.34 17.43 0 2,800 -0.1
05/06/2023
18.55
 1,400 18.92 18.92 18.55 0 0 0
02/06/2023
18.92
 0 18.92 18.92 18.92 0 0 0
01/06/2023
18.92
 2,100 17.85 18.92 18.64 0 0 0
31/05/2023
17.85
 200 17.90 17.90 17.85 0 0 0
30/05/2023
17.90
 0 17.90 17.90 17.90 0 0 0
29/05/2023
17.90
 0 17.90 17.90 17.90 0 0 0
26/05/2023
17.90
 300 18.97 18.97 17.90 0 0 0
25/05/2023
18.97
 100 19.02 19.02 18.97 0 0 0
24/05/2023
19.02
 0 19.02 19.02 19.02 0 0 0
23/05/2023
19.02
 4,500 19.11 19.11 17.90 0 0 0
22/05/2023
19.11
 200 18.36 19.16 19.11 0 0 0
19/05/2023
18.36
 0 18.36 18.36 18.36 200 0 0.0
18/05/2023
18.36
 0 18.36 18.36 18.36 0 0 0
17/05/2023
18.36
 200 19.67 19.67 18.36 0 0 0
16/05/2023
19.67
 0 19.67 19.67 19.67 0 0 0
15/05/2023
19.67
 200 18.74 19.67 18.13 0 0 0
12/05/2023
18.74
 300 18.74 18.74 18.74 300 0 0.0
11/05/2023
18.74
 2,900 19.53 20.46 18.64 0 0 0
10/05/2023
19.53
 600 20.46 20.46 19.06 100 0 0.0
09/05/2023
20.46
 1,400 19.58 20.46 18.22 0 0 0
08/05/2023
19.58
 200 19.53 19.58 18.60 100 0 0.0
05/05/2023
19.53
 0 19.02 19.53 19.53 0 0 0
04/05/2023
19.02
 200 19.95 19.95 18.78 0 0 0
28/04/2023
19.95
 1,400 18.64 19.95 19.95 0 0 0
27/04/2023
18.64
 1,500 17.57 18.78 17.85 0 0 0
26/04/2023
17.57
 100 16.45 17.57 17.57 0 0 0
25/04/2023
16.45
 0 16.45 16.45 16.45 0 0 0
24/04/2023
16.45
 100 17.53 17.53 16.45 0 0 0
21/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
20/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
19/04/2023
17.53
 0 17.53 17.53 17.53 0 86 0
18/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
17/04/2023
17.53
 100 17.53 17.53 17.53 0 0 0
14/04/2023
17.53
 0 17.53 17.53 17.53 0 0 0
13/04/2023
17.53
 600 18.27 18.27 17.15 0 0 0
12/04/2023
18.27
 0 18.27 18.27 18.27 0 0 0
11/04/2023
18.27
 0 18.27 18.27 18.27 0 0 0
10/04/2023
18.27
 300 18.92 18.92 18.27 0 0 0
07/04/2023
18.92
 2,000 18.50 19.11 18.92 0 0 0
06/04/2023
18.50
 0 18.50 18.50 18.50 0 0 0
05/04/2023
18.50
 200 19.39 19.39 18.50 0 0 0
04/04/2023
19.39
 1,000 20.32 20.32 19.34 0 0 0
03/04/2023
20.32
 0 20.32 20.32 20.32 0 0 0
31/03/2023
20.32
 500 19.11 20.32 18.64 0 0 0
30/03/2023
19.11
 0 19.11 19.11 19.11 0 0 0
29/03/2023
19.11
 500 20.09 20.09 18.78 0 0 0
28/03/2023
20.09
 1,500 19.48 20.60 20.09 0 0 0
27/03/2023
19.48
 300 20.83 20.83 19.44 0 0 0
24/03/2023
20.83
 3,000 19.48 20.83 18.18 0 0 0
23/03/2023
19.48
 400 20.93 20.93 19.48 0 0 0
22/03/2023
20.93
 100 20.93 20.93 20.93 0 0 0
21/03/2023
20.93
 1,700 22.47 23.26 20.93 200 0 0.0
20/03/2023
22.47
 300 24.14 24.14 22.47 0 0 0.0
17/03/2023
24.14
 0 24.14 24.14 24.14 0 0 0.0
16/03/2023
24.14
 0 24.14 24.14 24.14 0 0 0.0
15/03/2023
24.14
 300 23.44 24.24 24.14 200 0 0.0
14/03/2023
23.44
 0 23.44 23.44 23.44 0 0 -0.0
13/03/2023
23.44
 1,100 25.17 25.17 23.44 0 0 -0.0
10/03/2023
25.17
 900 25.17 25.17 24.66 0 0 -0.0
09/03/2023
25.17
 500 24.14 25.17 25.17 0 0 -0.0
08/03/2023
24.14
 300 23.31 24.14 24.14 0 0 -0.0
07/03/2023
23.31
 700 23.31 23.31 23.03 0 0 -0.0
06/03/2023
23.31
 700 21.81 23.31 23.31 0 300 -0.0
03/03/2023
21.81
 1,500 23.44 23.44 21.81 0 900 -0.0
02/03/2023
23.44
 100 25.17 25.17 23.44 0 0 0.0
01/03/2023
25.17
 0 25.17 25.17 25.17 0 0 0.0
28/02/2023
25.17
 400 27.03 27.97 25.17 0 0 0.0
27/02/2023
27.03
 2,000 25.59 27.03 23.82 0 0 0.0
24/02/2023
25.59
 100 25.59 25.59 25.59 0 0 0.0
23/02/2023
25.59
 400 27.03 27.03 25.59 300 0 0.0
22/02/2023
27.03
 8,500 25.64 27.03 24.19 0 0 0.0
21/02/2023
25.64
 500 26.06 26.06 25.64 500 0 0.0
20/02/2023
26.06
 2,500 25.64 26.10 23.86 0 0 0.0
17/02/2023
25.64
 0 25.64 25.64 25.64 0 0 0.0
16/02/2023
25.64
 200 25.64 25.64 25.64 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |