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)
25/02/2011
8.47
 6,000 8.25 8.52 8.04 0 0 0
24/02/2011
8.25
 12,000 8.25 8.25 7.99 0 0 0
23/02/2011
8.25
 10,400 7.99 8.25 7.99 0 1,000 -0.0
22/02/2011
7.99
 18,800 7.99 8.04 7.72 0 0 0
21/02/2011
7.99
 46,200 8.57 8.57 7.99 0 23,000 -0.3
18/02/2011
8.57
 22,400 8.63 8.79 8.52 0 4,000 -0.1
17/02/2011
8.63
 16,400 8.89 8.89 8.41 0 5,500 -0.1
16/02/2011
8.89
 12,500 9.16 9.16 8.79 0 0 0
15/02/2011
9.16
 18,900 9.05 9.32 8.79 0 500 -0.0
14/02/2011
9.05
 22,700 9.21 9.32 9.05 0 0 0
11/02/2011
9.21
 5,700 9.21 9.32 9.05 0 0 0
10/02/2011
9.21
 600 9.37 9.37 9.21 0 0 0
09/02/2011
9.37
 13,000 9.32 9.64 9.37 0 0 0
08/02/2011
9.32
 2,100 9.26 9.48 9.32 0 0 0
28/01/2011
9.26
 14,600 8.95 9.26 9.05 0 0 0
27/01/2011
8.95
 6,000 8.95 9.00 8.95 0 0 0
26/01/2011
8.95
 1,100 8.84 9.21 8.95 0 1,000 -0.0
25/01/2011
8.84
 10,500 8.79 8.89 8.73 0 3,400 -0.1
24/01/2011
8.79
 7,900 9.11 9.11 8.79 0 1,600 -0.0
21/01/2011
9.11
 9,100 9.21 9.48 8.95 0 3,400 -0.1
20/01/2011
9.21
 3,400 9.26 9.37 9.11 0 0 0
19/01/2011
9.26
 19,900 9.05 9.48 8.95 0 0 0
18/01/2011
9.05
 10,400 9.53 9.64 9.05 0 0 0
17/01/2011
9.53
 28,900 9.42 9.69 9.53 0 0 0
14/01/2011
9.42
 7,300 9.53 9.53 9.32 0 900 -0.0
13/01/2011
9.53
 6,400 9.26 9.58 9.05 0 0 0
12/01/2011
9.26
 11,600 8.95 9.32 9.05 0 0 0
11/01/2011
8.95
 31,700 9.48 9.48 8.95 0 0 0
10/01/2011
9.48
 6,200 9.80 9.80 9.42 0 0 0
07/01/2011
9.80
 3,000 9.90 9.90 9.69 0 1,800 -0.0
06/01/2011
9.90
 5,500 9.85 9.90 9.58 0 2,300 -0.0
05/01/2011
9.85
 10,200 10.12 10.12 9.85 0 1,100 -0.0
04/01/2011
10.12
 9,000 9.96 10.70 10.06 0 0 0
31/12/2010
9.96
 10,100 9.85 10.33 9.96 0 0 0
30/12/2010
9.85
 15,900 9.85 10.17 9.85 0 0 0
29/12/2010
9.85
 4,500 10.60 10.60 9.85 0 0 0
28/12/2010
10.60
 14,500 9.96 10.65 9.96 900 0 0.0
27/12/2010
9.96
 23,700 9.96 10.17 9.85 0 0 0
24/12/2010
9.96
 14,100 9.90 10.12 9.90 0 0 0
23/12/2010
9.90
 25,800 10.28 10.28 9.85 0 2,500 -0.0
22/12/2010
10.28
 10,100 10.65 10.65 10.12 0 1,400 -0.0
21/12/2010
10.65
 13,000 10.44 10.65 10.38 0 0 0
20/12/2010
10.44
 54,200 10.86 11.18 10.44 8,500 10,000 -0.0
17/12/2010
10.86
 49,000 10.12 10.86 10.12 4,500 0 0.1
16/12/2010
10.12
 43,800 10.65 10.65 10.12 0 0 0
15/12/2010
10.65
 34,900 11.13 11.29 10.65 0 2,000 -0.0
14/12/2010
11.13
 78,800 11.87 12.19 11.08 0 0 0
13/12/2010
11.87
 55,300 11.23 11.87 11.77 2,000 0 0.0
10/12/2010
11.23
 52,300 10.86 11.23 10.92 1,000 0 0.0
09/12/2010
10.86
 60,300 10.33 10.86 9.85 14,400 0 0.3
08/12/2010
10.33
 43,900 10.86 10.86 10.33 0 0 0
07/12/2010
10.86
 79,400 11.34 11.66 10.86 3,500 100 0.1
06/12/2010
11.34
 89,600 11.29 11.98 11.18 0 0 0
03/12/2010
11.29
 152,000 11.08 11.29 11.13 12,500 0 0.3
02/12/2010
11.08
 93,200 10.12 11.08 9.85 2,900 3,000 -0.0
01/12/2010
10.12
 54,600 10.70 11.18 10.12 0 0 0
30/11/2010
10.70
 38,200 10.28 10.70 10.54 0 0 0
29/11/2010
10.28
 52,500 9.80 10.28 9.64 0 0 0
26/11/2010
9.80
 54,800 9.42 9.85 9.11 6,200 0 0.1
25/11/2010
9.42
 103,000 8.84 9.48 8.31 3,000 0 0.1
24/11/2010
8.84
 37,800 8.73 9.05 8.36 2,000 0 0.0
23/11/2010
8.73
 22,000 8.52 8.73 8.47 3,000 0 0.0
22/11/2010
8.52
 31,100 8.63 8.63 8.20 0 0 0
19/11/2010
8.63
 38,100 8.89 9.21 8.63 3,000 0 0.0
18/11/2010
8.89
 49,400 8.47 8.89 8.68 8,200 0 0.1
17/11/2010
8.47
 52,100 8.15 8.57 7.99 8,900 0 0.1
16/11/2010
8.15
 82,700 8.47 8.47 8.04 0 0 0
15/11/2010
8.47
 42,600 9.16 9.16 8.47 0 0 0
12/11/2010
9.16
 55,700 9.58 9.58 9.05 0 0 0
11/11/2010
9.58
 24,800 10.06 10.06 9.48 0 0 0
10/11/2010
10.06
 44,400 9.90 10.33 9.85 1,000 0 0.0
09/11/2010
9.90
 42,100 10.33 10.33 9.85 0 0 0
08/11/2010
10.33
 21,700 10.92 11.18 10.22 0 0 0
05/11/2010
10.92
 53,500 10.60 11.08 10.60 0 0 0
04/11/2010
10.60
 11,300 10.33 10.70 10.12 0 0 0
03/11/2010
10.33
 18,000 10.49 10.49 10.17 0 0 0
02/11/2010
10.49
 35,100 10.97 10.97 10.44 0 0 0
01/11/2010
10.97
 18,300 11.08 11.08 10.86 0 0 0
29/10/2010
11.08
 19,800 10.81 11.18 10.97 0 0 0
28/10/2010
10.81
 29,300 11.29 11.45 10.81 0 0 0
27/10/2010
11.29
 41,200 11.61 12.14 11.18 0 0 0
26/10/2010
11.61
 32,900 11.02 11.61 11.34 0 0 0
25/10/2010
11.02
 38,300 10.92 11.08 10.60 0 0 0
22/10/2010
10.92
 26,400 11.02 11.18 10.81 0 0 0
21/10/2010
11.02
 38,000 10.76 11.61 10.65 3,000 0 0.1
20/10/2010
10.76
 47,800 11.71 11.71 10.76 0 0 0
19/10/2010
11.71
 69,900 11.98 12.30 11.34 0 0 0
18/10/2010
11.98
 41,800 12.25 12.25 11.93 0 0 0
15/10/2010
12.25
 12,700 12.46 12.46 12.25 0 0 0
14/10/2010
12.46
 15,700 12.41 12.67 12.46 0 0 0
13/10/2010
12.41
 30,400 12.41 12.46 12.03 0 0 0
12/10/2010
12.41
 35,100 12.57 12.99 12.14 0 0 0
11/10/2010
12.57
 44,400 12.51 12.89 12.57 0 0 0
08/10/2010
12.51
 59,600 13.05 13.26 12.51 0 0 0
07/10/2010
13.05
 38,900 13.21 13.84 12.83 0 0 0
06/10/2010
13.21
 57,800 13.10 13.21 12.78 0 0 0
05/10/2010
13.10
 147,000 13.10 13.15 12.25 0 0 0
04/10/2010
13.10
 60,600 13.84 13.84 13.10 0 0 0
01/10/2010
13.84
 24,500 14.27 14.70 13.68 0 0 0
30/09/2010
14.27
 5,100 14.11 14.27 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |