CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.20
0.30
(5.08%)
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
(2024-08-20) 		-3.60 -34.95% 32,700 -400 -0.0
5.90
10.30
5.90
2 tháng
(2024-07-22) 		-2.90 -30.21% 44,600 0 -0.0
5.90
10.80
5.90
3 tháng
(2024-06-21) 		-3.10 -31.63% 77,600 0 -0.0
5.90
10.80
5.90
6 tháng
(2024-03-25) 		-2.60 -27.96% 141,115 0 -0.0
5.90
13.50
5.90
12 tháng
(2023-09-25) 		-0.30 -4.29% 176,527 0 -0.0
5.90
13.50
5.90
24 tháng
(2022-09-30) 		-7 -51.09% 288,015 0 -0.0
5.90
13.70
5.90
36 tháng
(2021-10-05) 		0.60 9.84% 1,094,794 -55,100 -0.9
5.30
19.80
5.90
60 tháng
(2019-10-16) 		1.80 36.73% 2,149,966 -27,121 -0.9
2.60
19.80
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
4.50
 8,500 4.50 4.60 4.30 0 0 0
04/02/2021
4.50
 3,700 4.40 4.60 4.20 0 0 0
03/02/2021
4.60
 0 4.60 4.60 4.60 0 0 0
02/02/2021
4.60
 2,000 4.60 4.60 4.60 0 0 0
01/02/2021
4.60
 0 4.60 4.60 4.60 0 0 0
29/01/2021
4.60
 200 4.60 4.60 4.60 0 0 0
28/01/2021
5.40
 0 5.40 5.40 5.40 0 0 0
27/01/2021
5.60
 200 5.10 5.60 5.10 0 0 0
26/01/2021
6
 0 6 6 6 0 0 0
25/01/2021
6
 0 6 6 6 0 0 0
22/01/2021
6
 3,200 6.50 6.50 6 0 0 0
21/01/2021
5.70
 100 5.70 5.70 5.70 0 0 0
20/01/2021
5.50
 3,910 4.10 5.50 4.10 0 0 0
19/01/2021
4.60
 3,701 4.60 4.80 4.60 0 0 0
18/01/2021
4.60
 18,800 4.40 4.60 4.40 0 0 0
15/01/2021
4
 0 4 4 4 0 0 0
14/01/2021
4
 0 4 4 4 0 0 0
13/01/2021
4
 0 4 4 4 0 0 0
12/01/2021
4.10
 200 3.80 4.10 3.80 0 0 0
11/01/2021
4.30
 0 4.30 4.30 4.30 0 0 0
08/01/2021
4.30
 4,200 4.20 4.30 4.20 0 0 0
07/01/2021
4.10
 300 3.50 4.10 3.50 0 0 0
06/01/2021
3.90
 4,300 3.80 3.90 3.70 0 0 0
05/01/2021
3.70
 2,900 3.70 3.70 3.70 0 0 0
04/01/2021
3.70
 5,400 3.70 3.70 3.70 0 0 0
31/12/2020
4
 500 4 4.10 4 0 0 0
30/12/2020
3.60
 600 3.60 3.60 3.60 0 0 0
29/12/2020
3.60
 1,700 3.60 3.70 3.60 0 0 0
28/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/12/2020
3.80
 1,900 4.20 4.20 3.80 0 0 0
24/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
23/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
22/12/2020
3.70
 0 3.70 3.70 3.70 0 0 0
21/12/2020
3.70
 100 3.70 3.70 3.70 0 0 0
18/12/2020
3.70
 2,100 3.60 3.70 3.60 0 0 0
17/12/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/12/2020
4.10
 100 4.10 4.10 4.10 0 0 0
15/12/2020
3.80
 0 3.80 3.80 3.80 0 0 0
14/12/2020
3.80
 1,400 3.70 3.80 3.70 0 0 0
11/12/2020
3.60
 400 4.10 4.10 3.60 0 0 0
10/12/2020
3.60
 2,300 3.80 3.80 3.60 0 0 0
09/12/2020
4.10
 7,500 3.10 4.10 3.10 0 0 0
08/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
07/12/2020
3.60
 0 3.60 3.60 3.60 0 0 0
04/12/2020
3.60
 300 3.60 3.60 3.60 0 0 0
03/12/2020
3.60
 100 3.60 3.60 3.60 0 0 0
02/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
01/12/2020
3.70
 100 3.70 3.70 3.70 0 0 0
30/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
25/11/2020
3.30
 100 3.30 3.30 3.30 0 0 0
24/11/2020
3.80
 0 3.80 3.80 3.80 0 0 0
23/11/2020
3.80
 0 3.80 3.80 3.80 0 0 0
20/11/2020
3.80
 100 3.80 3.80 3.80 0 0 0
19/11/2020
4.50
 1,700 3.40 4.50 3.40 0 0 0
18/11/2020
4
 1,100 4 4 4 0 0 0
17/11/2020
3.60
 1,200 3.60 3.60 3.60 0 0 0
16/11/2020
3.60
 700 3.60 3.60 3.60 0 0 0
13/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
12/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
11/11/2020
3.20
 100 3.20 3.20 3.20 0 0 0
10/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
09/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
06/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
05/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
04/11/2020
2.80
 0 2.80 2.80 2.80 0 0 0
03/11/2020
2.80
 100 2.80 2.80 2.80 0 0 0
02/11/2020
3.20
 0 3.20 3.20 3.20 0 0 0
30/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
29/10/2020
3.40
 300 2.90 3.40 2.90 0 0 0
28/10/2020
3.30
 100 3.30 3.30 3.30 0 0 0
27/10/2020
3
 0 3 3 3 0 0 0
26/10/2020
3
 0 3 3 3 0 0 0
23/10/2020
3
 100 3 3 3 0 0 0
22/10/2020
3.30
 500 3.30 3.30 3.30 0 0 0
21/10/2020
3.30
 600 3 3.30 3 0 0 0
20/10/2020
3.20
 100 3.20 3.20 3.20 0 0 0
19/10/2020
3.70
 900 3.60 3.70 3.60 0 0 0
16/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
15/10/2020
3.30
 1,900 3.30 3.30 3.30 0 0 0
14/10/2020
3
 100 3 3 3 0 0 0
13/10/2020
3.30
 1,100 3 3.30 3 0 0 0
12/10/2020
3.30
 3,900 3.30 3.30 3.30 0 0 0
09/10/2020
3
 100 3 3 3 0 0 0
08/10/2020
3
 500 3.50 3.50 3 0 0 0
07/10/2020
3.40
 3,000 3.40 3.40 3.40 0 0 0
06/10/2020
3
 0 3 3 3 0 0 0
05/10/2020
3
 100 3 3 3 0 0 0
02/10/2020
3.20
 7,100 3.20 3.20 3.20 0 7,100 -0.0
01/10/2020
3.20
 8,400 3.20 3.40 3.20 0 0 0
30/09/2020
3.60
 100 3.60 3.60 3.60 100 0 0.0
29/09/2020
3.20
 100 3.20 3.20 3.20 0 0 0
28/09/2020
3.20
 200 3.90 3.90 3.20 100 0 0.0
25/09/2020
3.50
 900 3.10 3.50 3.10 0 0 0
24/09/2020
3.60
 1,300 4 4 3.60 100 0 0.0
23/09/2020
3.50
 2,000 3.50 3.50 3.50 0 2,000 -0.0
22/09/2020
3.40
 2,000 3.50 3.50 3.40 0 0 0
21/09/2020
3.50
 0 3.50 3.50 3.50 0 0 0
18/09/2020
3.70
 1,200 3.50 3.70 3.50 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |