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)
18/09/2020
3.70
 1,200 3.50 3.70 3.50 0 1,200 -0.0
17/09/2020
3.50
 2,200 4.10 4.10 3.20 100 0 0.0
16/09/2020
3.60
 8,700 3.60 3.60 3.60 0 0 0
15/09/2020
4.10
 100 4.10 4.10 4.10 100 0 0.0
14/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/09/2020
3.60
 100 3.60 3.60 3.60 0 0 0
10/09/2020
3.70
 0 3.70 3.70 3.70 0 0 0
09/09/2020
3.70
 100 3.70 3.70 3.70 100 0 0.0
08/09/2020
3.30
 100 3.30 3.30 3.30 100 0 0.0
07/09/2020
2.90
 100 2.90 2.90 2.90 0 0 0
04/09/2020
3.30
 100 3.30 3.30 3.30 0 0 0
03/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
01/09/2020
3.60
 4,400 4.10 4.10 3.10 100 0 0.0
31/08/2020
3.60
 0 3.60 3.60 3.60 0 0 0
28/08/2020
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2020
4
 3,400 4 4 3.60 100 0 0.0
26/08/2020
3.50
 100 3.50 3.50 3.50 0 100 -0.0
25/08/2020
3.20
 3,700 4 4 3.20 100 0 0.0
24/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
21/08/2020
3.50
 100 3.50 3.50 3.50 0 0 0
20/08/2020
3.60
 100 3.60 3.60 3.60 100 0 0.0
19/08/2020
3.10
 1,100 4 4 3.10 0 0 0
18/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
17/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
14/08/2020
3.50
 0 3.50 3.50 3.50 0 0 0
13/08/2020
3.50
 100 3.50 3.50 3.50 0 0 0
12/08/2020
4.10
 700 4.10 4.10 4.10 0 0 0
11/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
06/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
05/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/08/2020
4.80
 0 4.80 4.80 4.80 0 0 0
31/07/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/07/2020
4.80
 100 4.80 4.80 4.80 0 0 0
29/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
28/07/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
24/07/2020
3.60
 300 4.10 4.10 3.60 100 0 0.0
23/07/2020
3.60
 0 3.60 3.60 3.60 0 0 0
22/07/2020
3.60
 1,100 3.90 3.90 3.60 0 0 0
21/07/2020
3.50
 0 3.50 3.50 3.50 0 0 0
20/07/2020
3.50
 1 3.50 3.50 3.50 0 0 0
17/07/2020
3.50
 0 3.50 3.50 3.50 0 0 0
16/07/2020
3.50
 100 3.50 3.50 3.50 0 0 0
15/07/2020
3.70
 0 3.70 3.70 3.70 0 0 0
14/07/2020
3.70
 100 3.70 3.70 3.70 100 0 0.0
13/07/2020
3.50
 200 3 3.50 3 0 100 -0.0
10/07/2020
3.50
 18,900 4.30 4.30 3.50 0 0 0
09/07/2020
3.80
 300 3.80 3.80 3.80 0 0 0
08/07/2020
4.30
 100 4.30 4.30 4.30 0 0 0
07/07/2020
3.80
 1,000 3.80 3.80 3.80 0 0 0
06/07/2020
4.40
 100 4.40 4.40 4.40 0 0 0
03/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/07/2020
3.80
 1,200 5 5 3.80 0 0 0
01/07/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
29/06/2020
4.40
 0 4.40 4.40 4.40 0 0 0
26/06/2020
4.40
 2,100 4.90 4.90 4.40 0 0 0
25/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
24/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
23/06/2020
4
 200 5 5 4 0 0 0
22/06/2020
4.60
 100 4.60 4.60 4.60 0 0 0
19/06/2020
4
 0 4 4 4 0 0 0
18/06/2020
4
 0 4 4 4 0 0 0
17/06/2020
4
 0 4 4 4 0 0 0
16/06/2020
4
 0 4 4 4 0 0 0
15/06/2020
4
 0 4 4 4 0 0 0
12/06/2020
4
 0 4 4 4 0 0 0
11/06/2020
4
 0 4 4 4 0 0 0
10/06/2020
4
 0 4 4 4 0 0 0
09/06/2020
4
 0 4 4 4 0 0 0
08/06/2020
4
 100 4 4 4 0 0 0
05/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
04/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
03/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
02/06/2020
3.80
 0 3.80 3.80 3.80 0 0 0
01/06/2020
4
 200 3.60 4 3.60 0 0 0
29/05/2020
3.50
 1,700 4.60 4.60 3.40 0 0 0
28/05/2020
4
 100 4 4 4 0 0 0
27/05/2020
3.50
 0 3.50 3.50 3.50 0 0 0
26/05/2020
3.70
 2,700 3.30 3.70 3.30 0 0 0
25/05/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/05/2020
3.30
 100 3.30 3.30 3.30 0 0 0
21/05/2020
3.40
 100 3.40 3.40 3.40 0 0 0
20/05/2020
3.10
 700 3.10 3.10 3.10 0 0 0
19/05/2020
3.10
 0 3.10 3.10 3.10 0 0 0
18/05/2020
3.10
 12,000 3.10 3.10 3.10 0 0 0
15/05/2020
3
 100 3 3 3 0 100 -0.0
14/05/2020
3
 0 3 3 3 0 0 0
13/05/2020
3
 1,700 2.90 3.10 2.90 0 100 -0.0
12/05/2020
3.10
 200 2.70 3.10 2.70 0 100 -0.0
11/05/2020
3.10
 100 3.10 3.10 3.10 0 0 0
08/05/2020
2.70
 0 2.70 2.70 2.70 0 0 0
07/05/2020
2.70
 100 2.70 2.70 2.70 0 100 -0.0
06/05/2020
3.10
 100 3.10 3.10 3.10 0 0 0
05/05/2020
2.70
 100 2.70 2.70 2.70 0 0 0
04/05/2020
3
 0 3 3 3 0 0 0
29/04/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |