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)
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
15/02/2023
25.64
 4,500 25.64 26.57 25.64 0 0 0.0
14/02/2023
25.64
 600 25.26 25.64 25.22 0 0 0.0
13/02/2023
25.26
 900 23.82 25.45 22.19 400 0 0.0
10/02/2023
23.82
 5,500 22.37 23.91 22.37 0 5,300 -0.1
09/02/2023
22.37
 100 22.37 22.37 22.37 0 100 -0.0
08/02/2023
22.37
 0 22.37 22.37 22.37 0 0 -0.0
07/02/2023
22.37
 4,100 22.37 22.37 20.83 0 0 -0.0
06/02/2023
22.37
 600 22.37 22.37 22.09 0 500 -0.0
03/02/2023
22.37
 3,600 21.81 22.37 21.81 0 200 -0.0
02/02/2023
21.81
 500 21.44 22.37 21.81 0 0 -0.0
01/02/2023
21.44
 2,300 20.69 21.44 19.25 0 38 -0.0
31/01/2023
20.69
 500 19.95 20.69 20.42 0 33 -0.0
30/01/2023
19.95
 1,300 18.64 19.95 17.39 0 0 -0.0
27/01/2023
18.64
 4,300 17.43 18.64 17.39 0 700 -0.0
19/01/2023
17.43
 500 16.31 17.43 17.43 0 100 -0.0
18/01/2023
16.31
 0 16.31 16.31 16.31 0 0 0.0
17/01/2023
16.31
 100 16.97 16.97 16.31 0 0 0.0
16/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0.0
13/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0.0
12/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0.0
11/01/2023
16.97
 300 15.89 16.97 16.73 300 0 0.0
10/01/2023
15.89
 0 15.89 15.89 15.89 0 0 0.0
09/01/2023
15.89
 100 16.78 16.78 15.89 0 0 0.0
06/01/2023
16.78
 0 16.78 16.78 16.78 0 0 0.0
05/01/2023
16.78
 200 15.85 16.83 16.78 100 0 0.0
04/01/2023
15.85
 0 15.85 15.85 15.85 0 0 0.0
03/01/2023
15.85
 200 15.85 15.85 15.85 200 0 0.0
30/12/2022
15.85
 0 15.85 15.85 15.85 0 0 0.0
29/12/2022
15.85
 2,900 15.85 15.85 15.85 0 0 0.0
28/12/2022
15.85
 300 15.47 15.85 15.47 200 173 0.0
27/12/2022
15.47
 0 15.47 15.47 15.47 0 0 -0.0
26/12/2022
15.47
 400 14.96 15.57 15.47 0 0 -0.0
23/12/2022
14.96
 0 14.96 14.96 14.96 0 0 -0.0
22/12/2022
14.96
 0 14.96 14.96 14.96 0 0 -0.0
21/12/2022
14.96
 100 15.66 15.66 14.96 0 0 -0.0
20/12/2022
15.66
 300 15.71 15.89 15.66 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |