CTCP Xây dựng Số 5 (vc5)

0.80
0
(0%)
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) 		-0.20 -20% 3,600 -800 -0.0
0.80
1
0.80
2 tháng
(2024-07-22) 		-0.10 -11.11% 9,100 -800 -0.0
0.80
1
0.80
3 tháng
(2024-07-04) 		0.10 14.29% 20,300 -800 -0.0
0.70
1
0.80
6 tháng
(2024-04-19) 		-0.20 -20% 21,000 -800 -0.0
0.70
1
0.80
12 tháng
(2023-09-29) 		-0.20 -20% 41,000 -800 -0.0
0.70
1.10
0.80
24 tháng
(2022-09-30) 		-0.40 -33.33% 631,973 5,900 0.0
0.60
1.20
0.80
36 tháng
(2021-10-05) 		-0.80 -50% 4,964,979 5,900 0.0
0.60
3.70
0.80
60 tháng
(2019-10-16) 		0.20 33.33% 5,738,586 5,900 0.0
0.60
3.70
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2013
5.18
 3,000 5.09 5.18 4.83 0 0 0
26/02/2013
5.09
 4,800 5.18 5.18 5.01 0 0 0
25/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2013
5.18
 8,800 5.18 5.18 5.18 200 0 0.0
22/02/2013
5.18
 26,100 5.03 5.18 5.03 0 0 0
21/02/2013
5.03
 14,700 5.33 5.33 5.03 0 0 0
20/02/2013
5.33
 16,300 5.33 5.33 5.25 0 0 0
19/02/2013
5.33
 57,800 5.33 5.47 5.18 0 0 0
18/02/2013
5.33
 34,700 5.18 5.33 5.18 200 0 0.0
08/02/2013
5.18
 19,100 4.73 5.18 4.96 0 0 0
07/02/2013
4.73
 25,200 4.88 5.03 4.73 0 0 0
06/02/2013
4.88
 33,400 4.44 4.88 4.51 0 0 0
05/02/2013
4.44
 7,800 4.36 4.51 4.36 0 0 0
04/02/2013
4.36
 3,700 4.29 4.36 4.29 0 0 0
01/02/2013
4.29
 5,000 4.14 4.36 4.22 0 0 0
31/01/2013
4.14
 21,600 4.29 4.29 4.14 0 0 0
30/01/2013
4.29
 11,000 4.36 4.36 4.22 0 0 0
29/01/2013
4.36
 15,800 4.36 4.36 4.14 0 0 0
28/01/2013
4.36
 6,000 4.36 4.36 4.14 0 0 0
25/01/2013
4.36
 11,500 4.36 4.36 3.99 0 11,000 -0.1
24/01/2013
4.36
 0 4.36 4.36 4.36 0 0 0
23/01/2013
4.36
 5,700 4.36 4.36 4.14 2,000 0 0.0
22/01/2013
4.36
 200 4.29 4.36 4.36 0 0 0
21/01/2013
4.29
 1,200 4.22 4.29 4.22 0 0 0
18/01/2013
4.22
 2,900 4.22 4.22 4.22 0 0 0
17/01/2013
4.22
 900 4.36 4.36 4.22 0 0 0
16/01/2013
4.36
 8,700 4.22 4.36 4.29 0 0 0
15/01/2013
4.22
 9,700 4.22 4.22 4.14 0 0 0
14/01/2013
4.22
 3,400 4.07 4.22 3.99 1,000 0 0.0
11/01/2013
4.07
 14,000 4.22 4.22 4.07 0 9,000 -0.1
10/01/2013
4.22
 10,000 4.44 4.44 4.14 0 3,000 -0.0
09/01/2013
4.44
 15,700 4.44 4.59 4.14 0 0 0
08/01/2013
4.44
 11,700 4.36 4.44 4.22 0 0 0
07/01/2013
4.36
 1,200 4.36 4.44 4.36 0 0 0
04/01/2013
4.36
 3,000 4.36 4.36 4.07 0 0 0
03/01/2013
4.36
 1,700 4.36 4.44 4.14 0 0 0
02/01/2013
4.36
 1,800 4.14 4.36 4.22 0 0 0
28/12/2012
4.14
 0 4.14 4.14 4.14 0 0 0
27/12/2012
4.14
 800 4.14 4.29 4.14 600 0 0.0
26/12/2012
4.14
 2,800 3.92 4.14 3.92 0 0 0
25/12/2012
3.92
 0 3.92 3.92 3.92 0 0 0
24/12/2012
3.92
 1,800 3.85 3.92 3.85 0 0 0
21/12/2012
3.85
 400 3.85 3.85 3.85 0 0 0
20/12/2012
3.85
 4,300 3.92 4.07 3.85 1,400 0 0.0
19/12/2012
3.92
 4,600 3.85 3.99 3.85 2,600 0 0.0
18/12/2012
3.85
 4,000 3.92 3.92 3.70 0 0 0
17/12/2012
3.92
 7,400 3.85 3.92 3.77 0 0 0
14/12/2012
3.85
 12,200 3.62 3.85 3.40 7,400 0 0.0
13/12/2012
3.62
 1,700 3.85 3.85 3.62 0 0 0
12/12/2012
3.85
 7,600 3.70 3.85 3.70 0 0 0
11/12/2012
3.70
 100 3.70 3.70 3.70 0 0 0
10/12/2012
3.70
 2,000 3.62 3.70 3.70 0 0 0
07/12/2012
3.62
 8,500 3.62 3.62 3.62 0 0 0
06/12/2012
3.62
 5,100 3.62 3.70 3.62 3,000 0 0.0
05/12/2012
3.62
 5,000 3.48 3.62 3.55 0 0 0
04/12/2012
3.48
 0 3.48 3.48 3.48 0 0 0
03/12/2012
3.48
 3,000 3.48 3.48 3.48 2,000 0 0.0
30/11/2012
3.48
 7,700 3.62 3.62 3.48 2,000 0 0.0
29/11/2012
3.62
 0 3.62 3.62 3.62 0 0 0
28/11/2012
3.62
 500 3.48 3.62 3.48 0 0 0
27/11/2012
3.48
 6,800 3.55 3.55 3.48 3,100 0 0.0
26/11/2012
3.55
 2,300 3.48 3.55 3.48 300 0 0.0
23/11/2012
3.48
 2,500 3.55 3.55 3.48 0 0 0
22/11/2012
3.55
 7,300 3.70 3.70 3.55 5,000 0 0.0
21/11/2012
3.70
 100 3.70 3.70 3.70 0 0 0
20/11/2012
3.70
 4,100 3.55 3.70 3.48 0 0 0
19/11/2012
3.55
 19,700 3.55 3.55 3.40 5,000 0 0.0
16/11/2012
3.55
 0 3.55 3.55 3.55 0 0 0
15/11/2012
3.55
 100 3.48 3.55 3.55 0 0 0
14/11/2012
3.48
 1,300 3.62 3.62 3.48 0 0 0
13/11/2012
3.62
 4,100 3.55 3.62 3.48 0 0 0
12/11/2012
3.55
 5,100 3.48 3.55 3.48 5,000 0 0.0
09/11/2012
3.48
 1,000 3.48 3.48 3.48 0 0 0
08/11/2012
3.48
 200 3.48 3.48 3.25 0 0 0
07/11/2012
3.48
 1,000 3.55 3.55 3.48 0 0 0
06/11/2012
3.55
 2,100 3.48 3.55 3.40 0 0 0
05/11/2012
3.48
 100 3.55 3.55 3.48 0 0 0
02/11/2012
3.55
 1,100 3.55 3.55 3.33 0 0 0
01/11/2012
3.55
 700 3.55 3.70 3.40 0 0 0
31/10/2012
3.55
 2,000 3.62 3.62 3.55 0 0 0
30/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
29/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
26/10/2012
3.62
 7,400 3.48 3.62 3.48 2,100 0 0.0
25/10/2012
3.48
 2,200 3.40 3.48 3.25 0 0 0
24/10/2012
3.40
 3,000 3.55 3.55 3.40 2,000 0 0.0
23/10/2012
3.55
 200 3.62 3.62 3.55 0 0 0
22/10/2012
3.62
 5,900 3.70 3.70 3.48 0 0 0
19/10/2012
3.70
 1,700 3.62 3.70 3.70 1,700 0 0.0
18/10/2012
3.62
 600 3.70 3.70 3.48 0 0 0
17/10/2012
3.70
 1,100 3.55 3.70 3.55 0 0 0
16/10/2012
3.55
 3,700 3.70 3.70 3.55 0 0 0
15/10/2012
3.70
 700 3.70 3.70 3.55 0 0 0
12/10/2012
3.70
 700 3.70 3.77 3.70 400 0 0.0
11/10/2012
3.70
 300 3.70 3.85 3.70 0 0 0
10/10/2012: Cổ tức tiền mặt tỉ lệ: 4%
10/10/2012
3.70
 6,100 3.70 3.70 3.55 0 0 0
09/10/2012
3.70
 3,600 3.70 3.70 3.49 0 0 0
08/10/2012
3.70
 600 3.56 3.70 3.56 0 0 0
05/10/2012
3.56
 10,200 3.77 3.77 3.56 0 0 0
04/10/2012
3.77
 200 3.77 3.77 3.63 0 0 0
03/10/2012
3.77
 7,100 3.77 3.77 3.56 0 0 0
02/10/2012
3.77
 200 3.63 3.77 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |