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)
21/09/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/09/2022
17.57
 1,800 16.92 17.67 16.78 0 0 0
19/09/2022
16.92
 800 16.92 16.92 16.92 0 0 0
16/09/2022
16.92
 200 17.06 17.06 16.92 0 0 0
15/09/2022
17.06
 500 16.97 17.06 17.01 0 90 0
14/09/2022
16.97
 1,400 16.97 16.97 16.83 0 0 0
13/09/2022
16.97
 0 16.97 16.97 16.97 0 20 0
12/09/2022
16.97
 2,300 17.62 17.62 16.41 0 5 0.0
09/09/2022
17.62
 0 17.62 17.62 17.62 0 0 0.0
08/09/2022
17.62
 300 17.39 17.62 17.34 0 0 0.0
07/09/2022
17.39
 0 17.39 17.39 17.39 0 0 0.0
06/09/2022
17.39
 100 17.34 17.39 17.39 0 0 0.0
05/09/2022
17.34
 2,600 17.90 18.08 17.29 0 0 0.0
31/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0.0
30/08/2022
17.90
 1,000 17.94 17.94 17.67 600 0 0.0
29/08/2022
17.94
 100 17.53 17.94 17.94 0 0 0.0
26/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0.0
25/08/2022
17.53
 0 17.53 17.53 17.53 0 0 0.0
24/08/2022
17.53
 400 17.15 17.53 17.15 200 0 0.0
23/08/2022
17.15
 0 17.15 17.15 17.15 0 0 0.0
22/08/2022
17.15
 200 17.71 17.71 17.15 0 0 0.0
19/08/2022
17.71
 100 17.15 17.71 17.71 100 0 0.0
18/08/2022
17.15
 100 17.81 17.81 17.15 0 0 0.0
17/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0.0
16/08/2022
17.81
 1,400 17.29 17.81 17.25 1,100 0 0.0
15/08/2022
17.29
 300 17.48 17.85 17.29 100 0 0.0
12/08/2022
17.48
 200 17.43 17.48 17.48 0 0 0.0
11/08/2022
17.43
 400 17.43 17.43 17.43 0 0 0.0
10/08/2022
17.43
 200 17.99 17.99 17.43 0 0 0.0
09/08/2022
17.99
 100 17.39 17.99 17.99 0 0 0.0
08/08/2022
17.39
 200 18.18 18.18 17.34 0 0 0.0
05/08/2022
18.18
 400 18.18 18.18 18.18 400 0 0.0
04/08/2022
18.18
 600 18.18 18.18 17.81 500 0 0.0
03/08/2022
18.18
 3,100 17.62 18.18 17.62 500 0 0.0
02/08/2022
17.62
 11,500 17.62 17.62 17.57 10,500 0 0.2
01/08/2022
17.62
 500 17.20 18.18 17.25 0 0 0.0
29/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0.0
28/07/2022
17.20
 100 17.25 17.25 17.20 0 0 0.0
27/07/2022
17.25
 2,300 17.39 17.39 16.59 0 0 0.0
26/07/2022
17.39
 700 18.27 18.27 17.29 0 0 0.0
25/07/2022
18.27
 0 18.27 18.27 18.27 0 0 0.0
22/07/2022
18.27
 2,200 17.67 18.55 17.25 0 0 0.0
21/07/2022
17.67
 1,000 18.55 18.55 17.29 0 0 0.0
20/07/2022
18.55
 1,100 18.60 18.60 17.34 0 0 0.0
19/07/2022
18.60
 100 18.27 18.60 18.60 0 0 0.0
18/07/2022
18.27
 3,700 17.20 18.27 16.69 0 0 0.0
15/07/2022
17.20
 900 17.20 17.62 16.64 0 0 0.0
14/07/2022
17.20
 1,100 17.20 17.20 17.15 0 0 0.0
13/07/2022
17.20
 200 17.25 17.25 16.55 0 0 0.0
12/07/2022
17.25
 3,500 18.04 19.06 16.78 0 0 0.0
11/07/2022
18.04
 100 17.39 18.04 18.04 0 0 0.0
08/07/2022
17.39
 3,300 16.92 17.39 16.55 0 0 0.0
07/07/2022
16.92
 300 16.03 16.97 16.08 0 0 0.0
06/07/2022
16.03
 3,300 16.36 16.36 15.99 0 0 0.0
05/07/2022
16.36
 500 16.45 16.55 16.36 0 0 0.0
04/07/2022
16.45
 100 15.89 16.45 16.45 0 0 0.0
01/07/2022
15.89
 2,600 16.59 17.34 15.52 0 0 0.0
30/06/2022
16.59
 400 16.78 16.78 16.59 0 0 0.0
29/06/2022
16.78
 300 16.78 16.78 16.41 0 0 0
28/06/2022
16.78
 900 16.69 16.78 16.64 0 0 0.0
27/06/2022
16.69
 300 16.73 16.73 16.13 0 0 0.0
24/06/2022
16.73
 1,400 16.59 16.83 16.41 0 0 0.0
23/06/2022
16.59
 900 16.69 17.01 16.41 0 0 0.0
22/06/2022
16.69
 2,400 16.83 17.06 16.03 0 0 0.0
21/06/2022
16.83
 1,300 17.57 17.57 16.50 200 0 0.0
20/06/2022
17.57
 3,500 17.11 17.71 16.36 0 0 0
17/06/2022
17.11
 5,700 17.57 17.57 16.50 0 2,000 -0.0
16/06/2022
17.57
 3,800 16.87 17.57 15.89 0 0 -0.0
15/06/2022
16.87
 3,700 17.62 17.81 16.73 0 1,700 -0.0
14/06/2022
17.62
 3,100 17.25 18.13 16.36 0 0 -0.1
13/06/2022
17.25
 6,400 17.34 17.99 16.22 0 3,100 -0.1
10/06/2022
17.34
 3,500 17.90 17.99 17.29 0 800 -0.0
09/06/2022
17.90
 2,700 18.41 18.41 17.25 0 200 -0.0
08/06/2022
18.41
 2,300 17.53 18.41 16.87 0 0 -0.2
07/06/2022
17.53
 11,400 17.57 18.27 17.01 0 0 0
06/06/2022
17.57
 100 17.57 17.57 17.57 0 0 0
03/06/2022
17.57
 3,800 17.99 17.99 17.53 0 2,300 -0.0
02/06/2022
17.99
 4,500 17.99 18.64 16.73 100 1,400 -0.0
01/06/2022
17.99
 500 17.99 18.04 17.81 0 200 -0.0
31/05/2022
17.99
 7,500 18.46 18.46 17.76 0 6,300 -0.1
30/05/2022
18.46
 4,200 18.50 18.50 17.71 0 900 -0.0
27/05/2022
18.50
 1,900 18.64 18.64 17.81 0 1,000 -0.0
26/05/2022
18.64
 5,200 18.13 19.02 17.29 0 2,600 -0.1
25/05/2022
18.13
 7,300 18.04 18.83 16.78 0 4,200 -0.1
24/05/2022
18.04
 1,600 18.04 18.83 17.71 0 1,000 -0.0
23/05/2022
18.04
 3,700 18.36 19.62 17.81 0 2,100 -0.0
20/05/2022
18.36
 4,000 18.78 20.04 17.94 100 1,700 -0.0
19/05/2022
18.78
 700 19.39 19.39 18.74 100 0 0.0
18/05/2022
19.39
 2,300 20.74 22.09 19.30 0 0 0
17/05/2022
20.74
 1,600 21.25 21.25 19.81 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2022
21.25
 1,900 20.42 21.30 19.58 0 0 0
13/05/2022
20.42
 900 19.60 20.46 18.79 0 0 0
12/05/2022
19.60
 1,500 20.03 20.03 18.66 100 0 0.0
11/05/2022
20.03
 2,000 19.56 20.03 19.35 0 0 0
10/05/2022
19.56
 200 19.73 19.73 19.56 0 0 0
09/05/2022
19.73
 5,700 19.30 20.07 18.15 0 0 0
06/05/2022
19.30
 1,100 19.43 20.42 18.24 0 0 0
05/05/2022
19.43
 8,800 19.99 20.97 19.43 0 0 0
04/05/2022
19.99
 4,700 19.09 20.42 17.77 0 100 -0.0
29/04/2022
19.09
 2,200 18.02 19.22 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |