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)
30/01/2019
16.08
 0 16.08 16.08 16.08 0 0 0
29/01/2019
16.08
 10 15.22 16.08 16.08 0 0 0
28/01/2019
15.22
 8,810 15.55 15.55 14.50 10 8,800 -0.2
25/01/2019
15.55
 0 15.55 15.55 15.55 0 0 0
24/01/2019
15.55
 160 16.05 16.05 15.55 0 0 0
23/01/2019
16.05
 820 15.02 16.05 16.05 0 0 0
22/01/2019
15.02
 8,900 16.15 17.01 15.02 8,800 0 0.2
21/01/2019
16.15
 2,050 15.49 16.15 14.56 0 0 0
18/01/2019
15.49
 1,250 14.56 15.49 15.19 0 0 0
17/01/2019
14.56
 9,230 14.96 14.96 13.97 0 9,200 -0.2
16/01/2019
14.96
 70 16.02 16.02 14.93 0 0 0
15/01/2019
16.02
 1,220 17.21 17.21 16.02 0 0 0
14/01/2019
17.21
 50 18.50 18.50 17.21 0 0 0
11/01/2019
18.50
 30 17.77 18.50 17.67 0 0 0
10/01/2019
17.77
 10 16.61 17.77 17.77 0 0 0
09/01/2019
16.61
 3,210 15.55 16.61 14.50 0 0 0
08/01/2019
15.55
 2,000 16.55 16.55 15.55 0 0 0
07/01/2019
16.55
 10 16.91 16.91 16.55 0 0 0
04/01/2019
16.91
 10 18.17 18.17 16.91 0 0 0
03/01/2019
18.17
 20 19.53 19.53 18.17 0 0 0
02/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/12/2018
19.53
 0 19.53 19.53 19.53 0 0 0
27/12/2018
19.53
 20 18.53 19.53 19.53 20 0 0.0
26/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
25/12/2018
18.53
 0 18.53 18.53 18.53 0 0 0
24/12/2018
18.53
 10 17.94 18.53 18.53 0 0 0
21/12/2018
17.94
 50 19.19 19.19 17.94 0 0 0
20/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
19/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
18/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
17/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
14/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
13/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
12/12/2018
19.19
 10 20.52 20.52 19.19 0 0 0
11/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
10/12/2018
20.52
 0 20.52 20.52 20.52 0 0 0
07/12/2018
20.52
 10 19.39 20.52 20.52 0 0 0
06/12/2018
19.39
 20 19.33 19.39 19.39 0 0 0
05/12/2018
19.33
 100 18.63 19.33 19.33 0 0 0
04/12/2018
18.63
 9,010 19.99 19.99 18.60 9,000 0 0.3
03/12/2018
19.99
 1,260 18.80 19.99 19.99 0 0 0
30/11/2018
18.80
 330 17.74 18.80 18.80 0 0 0
29/11/2018
17.74
 9,020 16.58 17.74 15.42 0 9,000 -0.2
28/11/2018
16.58
 10 16.58 16.58 16.58 0 0 0
27/11/2018
16.58
 500 17.34 17.34 16.58 0 0 0
26/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
23/11/2018
17.34
 0 17.34 17.34 17.34 0 0 0
22/11/2018
17.34
 2,070 16.22 17.34 15.69 0 0 0
21/11/2018
16.22
 10 16.68 16.68 16.22 0 0 0
20/11/2018
16.68
 430 17.80 17.80 16.68 0 0 0
19/11/2018
17.80
 1,000 17.80 17.80 17.80 0 0 0
16/11/2018
17.80
 100 17.51 17.80 17.80 0 0 0
15/11/2018
17.51
 30 16.55 17.51 17.37 0 0 0
14/11/2018
16.55
 10 17.47 17.47 16.55 0 0 0
13/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
12/11/2018
17.47
 0 17.47 17.47 17.47 0 0 0
09/11/2018
17.47
 1,010 17.21 17.47 16.22 0 10 -0.0
08/11/2018
17.21
 30 16.55 17.21 17.21 0 0 0
07/11/2018
16.55
 0 16.55 16.55 16.55 0 0 0
06/11/2018
16.55
 2,310 17.21 17.21 16.55 0 0 0
05/11/2018
17.21
 2,100 17.24 17.24 16.12 0 0 0
02/11/2018
17.24
 60 18.53 18.53 17.24 0 0 0
01/11/2018
18.53
 10,210 18.53 19.82 17.31 8,200 0 0.2
31/10/2018
18.53
 0 18.53 18.53 18.53 0 0 0
30/10/2018
18.53
 510 18.96 18.96 17.64 0 0 0
29/10/2018
18.96
 9,960 17.74 18.96 16.51 0 8,200 -0.2
26/10/2018
17.74
 0 17.74 17.74 17.74 0 0 0
25/10/2018
17.74
 0 17.74 17.74 17.74 0 0 0
24/10/2018
17.74
 1,600 19.03 19.03 17.74 0 0 0
23/10/2018
19.03
 1,610 20.45 20.45 19.03 0 0 0
22/10/2018
20.45
 600 19.43 20.45 18.10 0 0 0
19/10/2018
19.43
 490 18.17 19.43 17.04 0 300 -0.0
18/10/2018
18.17
 11,560 19.53 20.85 18.17 8,900 0 0.3
17/10/2018
19.53
 10 18.53 19.53 19.53 0 0 0
16/10/2018
18.53
 10 19.86 19.86 18.53 0 0 0
15/10/2018
19.86
 9,430 19.49 19.86 18.14 0 9,030 -0.2
12/10/2018
19.49
 0 19.49 19.49 19.49 0 0 0
11/10/2018
19.49
 110 20.52 20.52 19.10 0 10 -0.0
10/10/2018
20.52
 110 21.18 21.18 19.72 0 10 -0.0
09/10/2018
21.18
 1,300 20.52 21.18 19.19 0 0 0
08/10/2018
20.52
 6,280 20.52 21.48 19.10 4,850 0 0.2
05/10/2018
20.52
 600 21.18 21.18 19.72 0 0 0
04/10/2018
21.18
 10 22.50 22.50 21.18 0 0 0
03/10/2018
22.50
 0 22.50 22.50 22.50 0 0 0
02/10/2018
22.50
 7,170 21.11 22.50 19.66 0 20 -0.0
01/10/2018
21.11
 0 21.11 21.11 21.11 0 0 0
28/09/2018
21.11
 0 21.11 21.11 21.11 0 0 0
27/09/2018
21.11
 1,020 20.39 21.11 18.96 0 0 0
26/09/2018
20.39
 0 20.39 20.39 20.39 0 0 0
25/09/2018
20.39
 0 20.39 20.39 20.39 0 0 0
24/09/2018
20.39
 1,200 19.53 20.39 18.17 0 0 0
21/09/2018
19.53
 10 20.65 20.65 19.53 0 0 0
20/09/2018
20.65
 0 20.65 20.65 20.65 0 0 0
19/09/2018
20.65
 200 19.82 20.65 20.65 0 0 0
18/09/2018
19.82
 20 18.53 19.82 19.82 0 0 0
17/09/2018
18.53
 20 18.63 18.63 18.53 0 0 0
14/09/2018
18.63
 0 18.63 18.63 18.63 0 0 0
13/09/2018
18.63
 10 20.02 20.02 18.63 0 0 0
12/09/2018
20.02
 10 21.51 21.51 20.02 0 10 -0.0
11/09/2018
21.51
 0 21.51 21.51 21.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |