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)
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
19/12/2022
15.71
 100 15.85 15.85 15.71 0 0 -0.0
16/12/2022
15.85
 0 15.85 15.85 15.85 0 0 -0.0
15/12/2022
15.85
 0 15.85 15.85 15.85 0 0 -0.0
14/12/2022
15.85
 700 15.85 15.85 15.85 0 0 -0.0
13/12/2022
15.85
 2,000 15.85 15.85 15.85 0 0 -0.0
12/12/2022
15.85
 4,100 16.13 16.13 15.85 0 0 -0.0
09/12/2022
16.13
 1,200 16.13 16.64 16.13 0 0 -0.0
08/12/2022
16.13
 900 16.13 16.13 16.13 0 0 -0.0
07/12/2022
16.13
 900 16.22 16.22 16.13 0 0 -0.0
06/12/2022
16.22
 100 17.01 17.01 16.22 0 0 -0.0
05/12/2022
17.01
 100 16.22 17.01 17.01 0 8 -0.0
02/12/2022
16.22
 400 16.83 16.83 16.22 0 0 -0.0
01/12/2022
16.83
 100 16.27 16.83 16.83 0 0 -0.0
30/11/2022
16.27
 300 16.27 16.27 15.89 0 0 -0.0
29/11/2022
16.27
 600 16.27 16.27 15.89 0 0 -0.0
28/11/2022
16.27
 600 16.17 16.27 15.38 0 0 -0.0
25/11/2022
16.17
 100 16.45 16.45 16.17 0 0 -0.0
24/11/2022
16.45
 2,400 16.13 16.45 15.43 0 1,500 -0.0
23/11/2022
16.13
 500 15.10 16.13 16.13 0 0 -0.0
22/11/2022
15.10
 1,300 16.22 16.27 15.10 0 1,100 -0.0
21/11/2022
16.22
 1,400 16.31 16.31 16.22 0 0 -0.0
18/11/2022
16.31
 3,700 15.38 16.31 14.31 0 0 -0.0
17/11/2022
15.38
 1,400 15.99 16.22 14.87 0 1,000 -0.0
16/11/2022
15.99
 1,000 17.15 17.15 15.99 0 0 0.0
15/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
14/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
11/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
10/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
09/11/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
08/11/2022
17.15
 100 16.31 17.15 17.15 100 0 0.0
07/11/2022
16.31
 500 16.55 16.55 16.31 400 0 0.0
04/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
03/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
02/11/2022
16.55
 0 16.55 16.55 16.55 0 0 -0.1
01/11/2022
16.55
 1,300 15.52 16.55 14.54 0 0 -0.1
31/10/2022
15.52
 100 16.59 16.59 15.52 0 0 -0.1
28/10/2022
16.59
 400 16.64 17.29 16.59 0 0 -0.1
27/10/2022
16.64
 200 15.66 16.64 16.59 0 0 0
26/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
25/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0
24/10/2022
15.66
 5,100 16.78 17.67 15.66 0 5,000 -0.1
21/10/2022
16.78
 0 16.78 16.78 16.78 0 0 0
20/10/2022
16.78
 700 16.78 16.78 15.94 0 0 0
19/10/2022
16.78
 0 16.78 16.78 16.78 0 0 0
18/10/2022
16.78
 200 16.59 17.53 16.78 0 0 0.0
17/10/2022
16.59
 800 16.69 16.69 16.50 0 0 0.0
14/10/2022
16.69
 1,700 16.22 16.73 16.31 0 0 0.0
13/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0.0
12/10/2022
16.22
 0 16.22 16.22 16.22 0 0 0.0
11/10/2022
16.22
 700 16.50 16.69 16.22 0 0 0.0
10/10/2022
16.50
 200 16.55 16.78 16.50 0 0 0.0
07/10/2022
16.55
 0 16.55 16.55 16.55 0 0 0.0
06/10/2022
16.55
 100 16.31 16.55 16.55 0 0 0.0
05/10/2022
16.31
 0 16.31 16.31 16.31 0 0 0.0
04/10/2022
16.31
 100 17.43 17.43 16.31 0 0 0.0
03/10/2022
17.43
 200 17.43 18.50 17.43 0 0 0.0
30/09/2022
17.43
 300 18.74 18.74 17.43 0 0 0.0
29/09/2022
18.74
 100 17.99 18.74 18.74 0 0 0.0
28/09/2022
17.99
 100 17.48 17.99 17.99 0 0 0.0
27/09/2022
17.48
 300 17.81 17.81 16.73 0 0 0.0
26/09/2022
17.81
 300 16.92 17.94 17.81 0 0 0.0
23/09/2022
16.92
 300 16.87 17.20 16.87 100 6 0.0
22/09/2022
16.87
 500 17.57 17.57 16.87 0 0 0
21/09/2022
17.57
 0 17.57 17.57 17.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |