CTCP Xây dựng Số 5 (sc5)

16.40
-0.80
(-4.65%)
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
(2024-08-21) 		-0.70 -4.09% 8,300 -1,000 -0.0
16.40
17.90
16.40
2 tháng
(2024-07-22) 		-1.63 -9.03% 30,000 -700 -0.0
16.40
18.52
16.40
3 tháng
(2024-06-24) 		-1.78 -9.77% 68,600 -25,676 -0.5
16.40
19.11
16.40
6 tháng
(2024-03-25) 		-2.81 -14.61% 228,000 -93,851 -1.8
16.40
21.07
16.40
12 tháng
(2023-09-26) 		-1.03 -5.92% 411,900 -155,551 -3.0
16.40
21.42
16.40
24 tháng
(2022-10-03) 		-1.03 -5.92% 905,200 -278,289 -5.9
14.96
27.03
16.40
36 tháng
(2021-10-06) 		-5.21 -24.11% 1,383,600 -288,810 -6.0
14.96
27.03
16.40
60 tháng
(2019-10-17) 		-0.46 -2.71% 2,152,310 -316,580 -6.5
12.55
27.03
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2019
19.86
 100 19.53 19.86 19.86 0 0 0
01/07/2019
19.53
 100 18.47 19.53 19.53 0 0 0
28/06/2019
18.47
 10 18.47 18.47 18.47 0 0 0
27/06/2019
18.47
 20 19.82 19.86 18.47 0 0 0
26/06/2019
19.82
 10 19.82 19.82 19.82 0 0 0
25/06/2019
19.82
 2,100 18.53 19.82 18.86 0 0 0
24/06/2019
18.53
 540 19.86 21.18 18.53 0 0 0
21/06/2019
19.86
 10 19.79 19.86 19.86 0 0 0
20/06/2019
19.79
 820 19.92 19.92 19.79 0 0 0
19/06/2019
19.92
 10 19.86 19.92 19.92 0 0 0
18/06/2019
19.86
 20 19.76 19.86 19.82 0 0 0
17/06/2019
19.76
 1,170 18.47 19.76 17.18 0 870 -0.0
14/06/2019
18.47
 330 17.28 18.47 16.81 0 0 0
13/06/2019
17.28
 1,010 17.87 19.10 17.28 0 0 0
12/06/2019
17.87
 4,920 18.47 18.47 17.87 0 0 0
11/06/2019
18.47
 100 19.86 19.86 18.47 0 0 0
10/06/2019
19.86
 0 19.86 19.86 19.86 0 0 0
07/06/2019
19.86
 0 19.86 19.86 19.86 0 0 0
06/06/2019
19.86
 80 19.99 19.99 19.86 0 0 0
05/06/2019
19.99
 100 18.80 19.99 19.99 0 0 0
04/06/2019
18.80
 180 17.87 18.80 17.84 0 0 0
03/06/2019
17.87
 1,500 17.84 17.87 17.80 0 0 0
31/05/2019
17.84
 200 17.84 17.84 17.84 0 0 0
30/05/2019
17.84
 0 17.84 17.84 17.84 0 0 0
29/05/2019
17.84
 870 19.16 19.16 17.84 0 0 0
28/05/2019
19.16
 1,570 17.94 19.16 16.75 0 0 0
27/05/2019
17.94
 510 19.19 19.19 17.94 0 0 0
24/05/2019
19.19
 10 18.40 19.19 19.19 0 0 0
23/05/2019
18.40
 20 19.72 19.72 18.40 0 0 0
22/05/2019
19.72
 1,990 21.11 21.11 19.72 0 0 0
21/05/2019
21.11
 0 21.11 21.11 21.11 0 0 0
20/05/2019
21.11
 10 20.95 21.11 21.11 0 0 0
17/05/2019
20.95
 510 22.50 22.50 20.95 0 0 0
16/05/2019
22.50
 2,860 21.18 22.64 19.72 0 1,010 -0.0
15/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
14/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
13/05/2019
21.18
 300 20.45 21.18 19.03 0 0 0
10/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
09/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
08/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
07/05/2019
20.45
 0 20.45 20.45 20.45 0 0 0
06/05/2019
20.45
 110 19.79 20.45 18.47 0 90 -0.0
03/05/2019
19.79
 10 21.18 21.18 19.79 0 0 0
02/05/2019
21.18
 0 21.18 21.18 21.18 0 0 0
26/04/2019
21.18
 0 21.18 21.18 21.18 0 0 0
25/04/2019
21.18
 110 21.18 21.18 19.72 0 100 -0.0
24/04/2019
21.18
 150 21.18 21.18 21.18 0 0 0
23/04/2019
21.18
 0 21.18 21.18 21.18 0 0 0
22/04/2019
21.18
 10 21.11 21.18 21.18 0 0 0
19/04/2019
21.11
 0 21.11 21.11 21.11 0 0 0
18/04/2019
21.11
 200 21.11 21.11 21.11 0 0 0
17/04/2019
21.11
 0 21.11 21.11 21.11 0 0 0
16/04/2019
21.11
 200 19.79 21.11 21.11 0 0 0
12/04/2019
19.79
 0 19.79 19.79 19.79 0 0 0
11/04/2019
19.79
 10 21.18 21.18 19.79 0 10 -0.0
10/04/2019
21.18
 1,000 19.86 21.18 21.18 0 520 -0.0
09/04/2019
19.86
 110 19.53 19.86 19.86 0 0 0
08/04/2019
19.53
 15,600 19.53 19.53 18.27 0 360 -0.0
05/04/2019
19.53
 52,650 19.53 19.53 18.17 0 0 0
04/04/2019
19.53
 0 19.53 19.53 19.53 0 0 0
03/04/2019
19.53
 600 19.19 19.53 19.19 0 210 -0.0
02/04/2019
19.19
 1,290 18.20 19.19 16.98 0 100 -0.0
01/04/2019
18.20
 1,080 19.26 19.26 18.20 0 0 0
29/03/2019
19.26
 3,720 19.19 19.26 18.53 0 0 0
28/03/2019
19.19
 4,220 18.47 19.72 17.18 0 10 -0.0
27/03/2019
18.47
 190 19.86 19.86 18.47 0 0 0
26/03/2019
19.86
 100 19.19 19.86 19.86 0 0 0
25/03/2019
19.19
 140 18.93 19.79 19.19 0 0 0
22/03/2019
18.93
 4,090 19.26 19.26 18.93 0 0 0
21/03/2019
19.26
 1,110 19.00 19.33 18.86 0 0 0
20/03/2019
19.00
 1,820 18.20 19.26 18.53 0 0 0
19/03/2019
18.20
 510 19.33 19.86 18.20 0 0 0
18/03/2019
19.33
 610 19.46 19.46 18.76 0 100 -0.0
15/03/2019
19.46
 8,510 18.50 19.53 19.46 7,510 0 0.2
14/03/2019
18.50
 10,010 17.31 18.50 18.50 0 20 -0.0
13/03/2019
17.31
 11,750 17.77 19.00 17.21 0 680 -0.0
12/03/2019
17.77
 2,260 16.61 17.77 17.77 0 0 0
11/03/2019
16.61
 20 17.21 17.21 16.61 0 0 0
08/03/2019
17.21
 7,950 18.43 19.53 17.21 0 7,620 -0.2
07/03/2019
18.43
 1,160 19.72 19.72 18.43 0 0 0
06/03/2019
19.72
 280 21.11 22.50 19.66 0 0 0
05/03/2019
21.11
 20 20.19 21.11 21.11 0 0 0
04/03/2019
20.19
 1,100 19.06 20.19 20.19 0 0 0
01/03/2019
19.06
 270 17.87 19.06 17.84 0 0 0
28/02/2019
17.87
 10 19.19 19.19 17.87 0 0 0
27/02/2019
19.19
 7,000 18.47 19.53 19.19 0 1,000 -0.0
26/02/2019
18.47
 7,480 17.41 18.53 16.22 10 0 0.0
25/02/2019
17.41
 13,560 16.28 17.41 15.36 460 4,000 -0.1
22/02/2019
16.28
 3,480 15.22 16.28 15.85 0 0 0
21/02/2019
15.22
 4,280 14.23 15.22 14.86 0 0 0
20/02/2019
14.23
 10,090 15.26 15.36 14.23 0 0 0
19/02/2019
15.26
 7,820 15.98 16.61 15.26 7,810 0 0.2
18/02/2019
15.98
 190 17.18 17.18 15.98 0 0 0
15/02/2019
17.18
 0 17.18 17.18 17.18 0 0 0
14/02/2019
17.18
 100 16.88 17.18 15.89 0 0 0
13/02/2019
16.88
 7,420 16.55 16.88 15.39 0 7,000 -0.2
12/02/2019
16.55
 0 16.55 16.55 16.55 0 0 0
11/02/2019
16.55
 90 17.01 17.01 16.55 0 0 0
01/02/2019
17.01
 0 17.01 17.01 17.01 0 0 0
31/01/2019
17.01
 7,000 16.08 17.01 17.01 7,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |