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)
11/11/2011
4.19
 13,940 4.35 4.52 4.19 1,500 0 0.0
10/11/2011
4.35
 49,770 4.15 4.35 4.23 0 0 0
09/11/2011
4.15
 15,970 3.99 4.15 4.03 0 0 0
08/11/2011
3.99
 16,760 4.11 4.23 3.99 0 0 0
07/11/2011
4.11
 17,990 4.23 4.31 4.11 820 0 0.0
04/11/2011
4.23
 13,500 4.31 4.48 4.23 0 0 0
03/11/2011
4.31
 12,750 4.44 4.44 4.31 0 0 0
02/11/2011
4.44
 17,970 4.60 4.60 4.40 0 0 0
01/11/2011
4.60
 15,630 4.81 4.89 4.60 0 0 0
31/10/2011
4.81
 24,170 5.05 5.05 4.81 5,000 0 0.1
28/10/2011
5.05
 24,560 4.93 5.05 4.77 0 0 0
27/10/2011
4.93
 12,100 5.01 5.01 4.89 0 0 0
26/10/2011
5.01
 2,630 5.05 5.14 4.89 0 0 0
25/10/2011
5.05
 14,510 5.18 5.22 5.01 0 0 0
24/10/2011
5.18
 400 5.18 5.18 5.18 0 0 0
21/10/2011
5.18
 2,120 5.26 5.30 5.18 10 0 0.0
20/10/2011
5.26
 1,800 5.26 5.26 5.09 0 0 0
19/10/2011
5.26
 2,000 5.14 5.26 5.26 1,000 0 0.0
18/10/2011
5.14
 9,400 5.38 5.38 5.14 0 0 0
17/10/2011
5.38
 10 5.38 5.38 5.38 0 0 0
14/10/2011
5.38
 2,760 5.42 5.42 5.34 0 0 0
13/10/2011
5.42
 8,660 5.30 5.42 5.30 7,700 0 0.1
12/10/2011
5.30
 10,510 5.46 5.46 5.22 0 0 0
11/10/2011
5.46
 7,660 5.42 5.51 5.34 0 0 0
10/10/2011
5.42
 5,530 5.34 5.42 5.26 0 0 0
07/10/2011
5.34
 5,400 5.42 5.42 5.34 0 0 0
06/10/2011
5.42
 73,910 5.38 5.51 5.34 8,200 0 0.1
05/10/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/10/2011
5.38
 90,120 5.51 5.51 5.34 11,960 0 0.2
04/10/2011
5.51
 5,600 5.72 5.99 5.51 800 0 0.0
03/10/2011
5.72
 34,250 5.92 6.09 5.72 0 1,000 -0.0
30/09/2011
5.92
 2,290 5.99 5.99 5.92 0 0 0
29/09/2011
5.99
 36,960 6.30 6.30 5.99 80 0 0.0
28/09/2011
6.30
 10,350 6.09 6.33 6.23 1,000 0 0.0
27/09/2011
6.09
 134,260 5.82 6.09 5.96 1,100 0 0.0
26/09/2011
5.82
 12,240 5.99 5.99 5.79 340 0 0.0
23/09/2011
5.99
 2,600 5.99 5.99 5.99 0 0 0
22/09/2011
5.99
 9,770 5.75 5.99 5.75 0 0 0
21/09/2011
5.75
 13,190 5.72 5.82 5.72 0 0 0
20/09/2011
5.72
 10,500 5.82 5.82 5.72 0 0 0
19/09/2011
5.82
 10,240 5.85 5.99 5.68 0 2,800 -0.0
16/09/2011
5.85
 3,120 6.16 6.16 5.85 0 0 0
15/09/2011
6.16
 15,130 6.40 6.57 6.13 0 0 0
14/09/2011
6.40
 36,900 6.13 6.40 6.33 2,100 0 0.0
13/09/2011
6.13
 29,750 5.85 6.13 5.89 0 0 0
12/09/2011
5.85
 18,290 6.09 6.30 5.82 0 0 0
09/09/2011
6.09
 3,100 5.99 6.09 5.82 0 0 0
08/09/2011
5.99
 28,130 5.89 6.16 5.89 0 0 0
07/09/2011
5.89
 11,260 5.85 5.99 5.85 0 0 0
06/09/2011
5.85
 9,040 6.13 6.16 5.85 0 0 0
05/09/2011
6.13
 15,840 6.03 6.27 5.92 0 0 0
01/09/2011
6.03
 7,130 6.03 6.16 5.82 0 0 0
31/08/2011
6.03
 300 6.03 6.03 6.03 100 0 0.0
30/08/2011
6.03
 5,880 5.82 6.09 5.85 0 0 0
29/08/2011
5.82
 3,260 5.61 5.85 5.79 0 0 0
26/08/2011
5.61
 9,560 5.85 5.99 5.58 0 0 0
25/08/2011
5.85
 6,540 5.65 5.85 5.65 0 0 0
24/08/2011
5.65
 5,510 5.82 5.92 5.55 0 50 -0.0
23/08/2011
5.82
 5,250 5.61 5.82 5.61 0 0 0
22/08/2011
5.61
 25,870 5.55 5.82 5.58 0 0 0
19/08/2011
5.55
 25,790 5.55 5.65 5.34 0 0 0
18/08/2011
5.55
 10,700 5.31 5.55 5.20 0 0 0
17/08/2011
5.31
 12,830 5.14 5.31 5.17 0 10 -0.0
16/08/2011
5.14
 3,390 5.00 5.20 4.79 10 0 0.0
15/08/2011
5.00
 260 5.14 5.24 5.00 0 0 0
12/08/2011
5.14
 3,070 5.07 5.14 4.90 0 0 0
11/08/2011
5.07
 9,500 5.31 5.31 5.07 0 0 0
10/08/2011
5.31
 2,010 5.20 5.31 5.14 0 0 0
09/08/2011
5.20
 19,460 5.41 5.41 5.17 0 0 0
08/08/2011
5.41
 520 5.41 5.48 5.20 0 0 0
05/08/2011
5.41
 22,000 5.65 5.65 5.41 0 0 0
04/08/2011
5.65
 4,480 5.48 5.72 5.48 0 0 0
03/08/2011
5.48
 14,940 5.75 5.75 5.48 0 0 0
02/08/2011
5.75
 25,910 6.03 6.03 5.75 0 5,000 -0.1
01/08/2011
6.03
 5,170 5.82 6.09 5.58 20 0 0.0
29/07/2011
5.82
 690 5.96 5.96 5.82 0 0 0
28/07/2011
5.96
 2,000 6.09 6.13 5.96 0 0 0
27/07/2011
6.09
 93,130 6.09 6.16 6.09 0 0 0
26/07/2011
6.09
 8,090 6.23 6.23 6.09 0 0 0
25/07/2011
6.23
 2,020 6.33 6.54 6.23 0 0 0
22/07/2011
6.33
 3,370 6.16 6.33 6.06 0 0 0
21/07/2011
6.16
 3,650 6.44 6.44 6.16 0 0 0
20/07/2011
6.44
 1,350 6.57 6.57 6.37 0 0 0
19/07/2011
6.57
 17,280 6.61 6.61 6.37 0 15,580 -0.3
18/07/2011
6.61
 323 6.57 6.64 6.33 0 0 0
15/07/2011
6.57
 930 6.37 6.57 6.16 0 0 0
14/07/2011
6.37
 3,580 6.47 6.71 6.37 0 0 0
13/07/2011
6.47
 10,230 6.16 6.47 5.99 0 0 0
12/07/2011
6.16
 16,460 6.44 6.44 6.16 0 14,000 -0.3
11/07/2011
6.44
 6,790 6.51 6.51 6.40 0 0 0
08/07/2011
6.51
 2,430 6.64 6.68 6.51 0 0 0
07/07/2011
6.64
 7,530 6.33 6.64 6.57 100 0 0.0
06/07/2011
6.33
 2,400 6.51 6.51 6.33 0 0 0
05/07/2011
6.51
 6,120 6.30 6.54 6.51 0 0 0
04/07/2011
6.30
 9,670 6.51 6.51 6.27 0 0 0
01/07/2011
6.51
 15,800 6.68 6.81 6.51 0 0 0
30/06/2011
6.68
 14,190 6.92 6.92 6.68 0 10 -0.0
29/06/2011
6.92
 710 6.71 6.92 6.51 0 0 0
28/06/2011
6.71
 9,480 6.71 6.74 6.68 0 0 0
27/06/2011
6.71
 890 6.74 6.88 6.71 0 0 0
24/06/2011
6.74
 17,080 7.02 7.02 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |