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)
16/11/2017
17.87
 25,810 17.87 17.87 16.70 0 4,000 -0.1
15/11/2017
17.87
 120 18.43 19.66 17.50 0 0 0
14/11/2017
18.43
 20 19.72 19.72 18.36 0 0 0
13/11/2017
19.72
 0 19.72 19.72 19.72 0 0 0
10/11/2017
19.72
 110 19.10 19.72 19.72 0 0 0
09/11/2017
19.10
 7,340 19.04 19.10 17.72 0 0 0
08/11/2017
19.04
 0 19.04 19.04 19.04 0 0 0
07/11/2017
19.04
 10 17.81 19.04 19.04 0 0 0
06/11/2017
17.81
 110 19.10 19.10 17.81 0 0 0
03/11/2017
19.10
 610 18.18 19.10 19.10 0 0 0
02/11/2017
18.18
 580 19.53 19.72 18.18 0 0 0
01/11/2017
19.53
 10 20.95 20.95 19.53 0 0 0
31/10/2017
20.95
 0 20.95 20.95 20.95 0 0 0
30/10/2017
20.95
 400 19.97 20.95 20.95 0 0 0
27/10/2017
19.97
 2,590 19.90 19.97 18.52 0 0 0
26/10/2017
19.90
 1,400 19.90 19.90 19.10 1,000 1,000 0
25/10/2017
19.90
 160 18.80 19.90 19.72 0 0 0
24/10/2017
18.80
 5,920 19.07 19.10 18.80 0 950 -0.0
23/10/2017
19.07
 5,010 18.46 19.07 19.07 0 910 -0.0
20/10/2017
18.46
 5,450 18.46 18.46 17.38 0 0 0
19/10/2017
18.46
 10,150 17.25 18.46 16.18 0 0 0
18/10/2017
17.25
 2,020 16.18 17.25 15.41 0 0 0
17/10/2017
16.18
 10 16.52 16.52 16.18 0 0 0
16/10/2017
16.52
 1,160 16.15 16.52 16.15 0 0 0
13/10/2017
16.15
 10,060 17.07 17.07 15.90 0 0 0
12/10/2017
17.07
 61,040 18.33 18.33 17.07 0 0 0
11/10/2017
18.33
 1,030 17.53 18.33 16.64 0 140 -0.0
10/10/2017
17.53
 2,690 16.45 17.53 16.45 0 0 0
09/10/2017
16.45
 26,510 16.08 17.19 16.02 0 0 0
06/10/2017
16.08
 11,930 17.01 18.12 15.93 0 0 0
05/10/2017
17.01
 4,550 18.03 18.43 17.01 0 0 0
04/10/2017
18.03
 1,150 18.09 18.09 17.81 0 0 0
03/10/2017
18.09
 0 18.09 18.09 18.09 0 0 0
02/10/2017
18.09
 50 17.87 18.30 18.09 0 0 0
29/09/2017
17.87
 0 17.87 17.87 17.87 0 0 0
28/09/2017
17.87
 30 18.27 18.27 17.13 0 0 0
27/09/2017
18.27
 330 18.39 18.39 17.25 0 0 0
26/09/2017
18.39
 510 18.49 18.49 17.19 0 500 -0.0
25/09/2017
18.49
 4,970 18.09 18.67 16.95 0 0 0
22/09/2017
18.09
 2,220 18.03 18.15 16.79 0 170 -0.0
21/09/2017
18.03
 410 16.95 18.03 17.66 0 0 0
20/09/2017
16.95
 500 18.09 18.09 16.95 0 0 0
19/09/2017
18.09
 530 18.46 18.46 17.25 0 0 0
18/09/2017
18.46
 30 17.87 18.46 17.99 0 0 0
15/09/2017
17.87
 360 17.78 18.43 17.87 350 0 0.0
14/09/2017
17.78
 4,750 17.87 17.87 16.67 0 0 0
13/09/2017
17.87
 1,000 18.36 18.36 17.84 1,000 0 0.0
12/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
11/09/2017
18.36
 0 18.36 18.36 18.36 0 0 0
08/09/2017
18.36
 1,000 17.69 18.36 17.56 990 990 0
07/09/2017
17.69
 70 18.09 18.09 17.69 0 10 -0.0
06/09/2017
18.09
 58,730 18.39 18.39 17.25 500 0 0.0
05/09/2017
18.39
 0 18.39 18.39 18.39 0 0 0
01/09/2017
18.39
 2,910 17.84 18.39 17.87 0 0 0
31/08/2017
17.84
 1,010 17.25 17.84 17.19 200 980 -0.0
30/08/2017
17.25
 490 17.25 17.25 17.25 490 0 0.0
29/08/2017
17.25
 2,040 18.33 18.33 17.25 1,750 10 0.0
28/08/2017
18.33
 40 18.36 18.36 17.19 0 0 0
25/08/2017
18.36
 0 18.36 18.36 18.36 0 0 0
24/08/2017
18.36
 3,020 18.36 18.36 17.56 3,000 0 0.1
23/08/2017
18.36
 10 17.87 18.36 18.36 0 0 0
22/08/2017
17.87
 2,830 18.36 18.43 17.25 1,200 0 0.0
21/08/2017
18.36
 210 17.75 18.36 17.56 200 0 0.0
18/08/2017
17.75
 220 17.25 17.75 17.25 0 0 0
17/08/2017
17.25
 10 16.45 17.25 17.25 0 10 -0.0
16/08/2017
16.45
 1,160 16.33 17.25 16.45 0 40 -0.0
15/08/2017
16.33
 1,230 17.25 17.87 16.05 0 0 0
14/08/2017
17.25
 1,010 16.30 17.25 17.25 0 950 -0.0
11/08/2017
16.30
 20 16.36 17.25 16.30 0 10 -0.0
10/08/2017
16.36
 4,180 16.98 18.15 16.36 0 990 -0.0
09/08/2017
16.98
 30 17.25 17.87 16.98 0 10 -0.0
08/08/2017
17.25
 30,510 16.79 17.96 17.25 0 1,000 -0.0
07/08/2017
16.79
 3,520 16.52 17.66 16.79 0 1,000 -0.0
04/08/2017
16.52
 6,160 16.21 17.32 16.45 100 1,160 -0.0
03/08/2017
16.21
 5,000 16.95 17.56 16.21 3,000 1,000 0.1
02/08/2017
16.95
 3,060 16.82 17.25 16.95 2,330 1,490 0.0
01/08/2017
16.82
 710 17.75 18.15 16.82 0 0 0
31/07/2017
17.75
 140 17.25 18.15 16.70 0 0 0
28/07/2017
17.25
 4,500 18.49 18.49 17.25 0 0 0
27/07/2017
18.49
 10 17.62 18.49 18.49 0 10 -0.0
26/07/2017
17.62
 10,310 18.67 18.67 17.62 0 0 0
25/07/2017
18.67
 13,110 18.67 18.67 18.64 0 0 0
24/07/2017
18.67
 10 18.61 18.67 18.67 0 0 0
21/07/2017
18.61
 0 18.61 18.61 18.61 0 0 0
20/07/2017
18.61
 110 18.61 18.61 17.59 0 0 0
19/07/2017
18.61
 250 18.61 18.61 18.58 0 0 0
18/07/2017
18.61
 3,640 18.61 18.67 18.49 0 0 0
17/07/2017
18.61
 5,000 18.67 18.67 18.61 0 0 0
14/07/2017
18.67
 52,520 18.67 18.67 17.56 0 0 0
13/07/2017
18.67
 100 18.67 18.67 18.67 0 0 0
12/07/2017
18.67
 810 18.67 19.47 18.67 0 500 -0.0
11/07/2017
18.67
 20 18.43 18.67 18.64 0 0 0
10/07/2017
18.43
 10 17.87 18.43 18.43 0 10 -0.0
07/07/2017
17.87
 1,910 18.67 18.67 17.87 0 0 0
06/07/2017
18.67
 260 18.52 18.67 18.18 0 0 0
05/07/2017
18.52
 530 19.90 19.90 18.52 0 0 0
04/07/2017
19.90
 14,680 18.61 19.90 18.49 0 110 -0.0
03/07/2017
18.61
 19,510 18.67 18.67 18.52 0 0 0
30/06/2017
18.67
 150 18.49 18.67 18.49 0 0 0
29/06/2017
18.49
 110,480 18.43 18.67 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |