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)
28/04/2020
3
 200 3 3 3 0 0 0
27/04/2020
3.30
 1,300 3.20 3.30 3.20 0 0 0
24/04/2020
2.90
 100 2.90 2.90 2.90 0 0 0
23/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
22/04/2020
2.60
 0 2.60 2.60 2.60 0 0 0
21/04/2020
2.60
 100 2.60 2.60 2.60 0 100 -0.0
20/04/2020
3.20
 400 2.40 3.20 2.40 0 100 -0.0
17/04/2020
2.80
 100 2.80 2.80 2.80 0 100 -0.0
16/04/2020
3.30
 700 2.50 3.30 2.50 0 100 -0.0
15/04/2020
3.10
 600 2.30 3.10 2.30 0 100 -0.0
14/04/2020
2.70
 100 2.70 2.70 2.70 0 100 -0.0
13/04/2020
3.20
 300 2.80 3.20 2.80 0 100 -0.0
10/04/2020
3.40
 4,200 2.70 3.40 2.70 0 100 -0.0
09/04/2020
3
 100 3 3 3 0 100 -0.0
08/04/2020
3.40
 100 3.40 3.40 3.40 0 100 -0.0
07/04/2020
3.80
 9,400 3.80 3.90 3.80 5,000 100 0.0
06/04/2020
4.50
 800 3.70 4.50 3.70 0 100 -0.0
03/04/2020
4
 600 3.50 4.40 3.50 0 100 -0.0
01/04/2020
3.90
 25,200 4 4 3.90 24,900 100 0.1
31/03/2020
4.70
 600 3.70 4.70 3.70 0 100 -0.0
30/03/2020
4.10
 100 4.10 4.10 4.10 0 0 0
27/03/2020
3.60
 100 3.60 3.60 3.60 0 100 -0.0
26/03/2020
3.60
 100 3.60 3.60 3.60 0 100 -0.0
25/03/2020
4.30
 900 3.50 4.30 3.50 0 100 -0.0
24/03/2020
4.30
 200 3.30 4.30 3.30 0 100 -0.0
23/03/2020
3.80
 100 3.80 3.80 3.80 0 100 -0.0
20/03/2020
4.20
 200 4.20 4.20 4.20 0 0 0
19/03/2020
4.10
 81 4.10 4.10 4.10 0 0 0
18/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
17/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/03/2020
4
 300 4.30 4.30 4 0 0 0
13/03/2020
3.80
 0 3.80 3.80 3.80 0 0 0
12/03/2020
3.80
 100 3.80 3.80 3.80 0 100 -0.0
11/03/2020
4.10
 100 4.40 4.40 4.10 0 100 -0.0
10/03/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
09/03/2020
4.50
 300 4 4.50 4 0 100 -0.0
06/03/2020
4.50
 700 4.50 4.50 4.50 600 0 0.0
05/03/2020
4.50
 300 4.50 4.50 4.50 0 100 -0.0
04/03/2020
4.60
 100 4.60 4.60 4.60 0 0 0
03/03/2020
4
 100 4 4 4 0 100 -0.0
02/03/2020
4.60
 300 4.60 4.60 4.60 0 0 0
28/02/2020
4
 0 4 4 4 0 0 0
27/02/2020
4
 100 4 4 4 0 100 -0.0
26/02/2020
4.60
 200 4.60 4.60 4.60 0 0 0
25/02/2020
4
 100 4 4 4 0 100 -0.0
24/02/2020
4.60
 2,000 4.60 4.60 4.60 0 0 0
21/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
20/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
19/02/2020
4.40
 100 4.40 4.40 4.40 0 100 -0.0
18/02/2020
5.10
 100 5.10 5.10 5.10 0 0 0
17/02/2020
4.80
 5,100 4.60 4.80 4.60 0 0 0
14/02/2020
5.10
 200 4 5.10 4 0 100 -0.0
13/02/2020
4.60
 9,500 4.60 4.60 4.60 9,500 0 0.0
12/02/2020
4.60
 1,100 4.60 4.60 4.60 0 100 -0.0
11/02/2020
5.70
 300 4.60 5.70 4.60 0 100 -0.0
10/02/2020
5.20
 100 5.20 5.20 5.20 0 0 0
07/02/2020
4.60
 1,700 4.60 4.60 4.60 0 0 0
06/02/2020
4
 100 4 4 4 0 100 -0.0
05/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
04/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
03/02/2020
4.70
 0 4.70 4.70 4.70 0 0 0
31/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
30/01/2020
4.70
 0 4.70 4.70 4.70 0 0 0
22/01/2020
4.70
 100 4.70 4.70 4.70 0 0 0
21/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
20/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
16/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
15/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
14/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
13/01/2020
4.30
 100 4.30 4.30 4.30 0 0 0
10/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
09/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
08/01/2020
4.20
 0 4.20 4.20 4.20 0 0 0
07/01/2020
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
03/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
02/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
31/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
30/12/2019
4.60
 2,300 4.50 4.70 4.50 0 0 0
27/12/2019
4.40
 100 4.40 4.40 4.40 0 100 -0.0
26/12/2019
4.80
 0 4.80 4.80 4.80 0 0 0
25/12/2019
4.80
 200 4.80 4.80 4.80 0 0 0
24/12/2019
4.80
 400 4.50 4.80 4.50 0 0 0
23/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
20/12/2019
4.50
 400 4.50 4.50 4.50 0 0 0
19/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2019
4.60
 200 4.40 4.60 4.40 0 0 0
17/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
16/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
12/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
11/12/2019
4.60
 0 4.60 4.60 4.60 0 0 0
10/12/2019
4.60
 800 4.60 4.60 4.60 0 0 0
09/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
06/12/2019
4.80
 1,500 4.80 4.80 4.80 0 0 0
05/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
04/12/2019
4.20
 0 4.20 4.20 4.20 0 0 0
03/12/2019
4.20
 100 4.20 4.20 4.20 0 100 -0.0
02/12/2019
4.50
 0 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |