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)
20/01/2011
12.50
 2,520 12.50 12.63 12.29 0 0 0
19/01/2011
12.50
 16,330 12.39 12.50 12.15 20 0 0.0
18/01/2011
12.39
 5,540 12.19 12.39 12.19 0 90 -0.0
17/01/2011
12.19
 8,940 12.63 12.74 12.12 1,050 0 0.0
14/01/2011
12.63
 3,090 12.33 12.67 11.95 0 0 0
13/01/2011
12.33
 17,140 11.74 12.33 11.57 200 490 -0.0
12/01/2011
11.74
 9,210 11.71 12.05 11.71 0 0 0
11/01/2011
11.71
 18,630 12.33 12.33 11.71 500 12,320 -0.4
10/01/2011
12.33
 14,490 12.46 12.84 12.15 0 0 0
07/01/2011
12.46
 22,530 12.67 12.67 12.46 800 4,620 -0.1
06/01/2011
12.67
 51,580 12.87 12.87 12.67 0 0 0
05/01/2011
12.87
 4,940 13.18 13.18 12.87 500 170 0.0
04/01/2011
13.18
 1,980 13.18 13.35 12.87 10 0 0.0
31/12/2010
13.18
 6,610 13.32 13.32 13.18 0 4,400 -0.2
30/12/2010
13.32
 5,110 13.25 13.42 12.91 0 0 0
29/12/2010
13.25
 8,150 13.32 13.49 13.04 200 0 0.0
28/12/2010
13.32
 20,030 12.91 13.39 13.01 0 0 0
27/12/2010
12.91
 650 13.01 13.52 12.91 50 0 0.0
24/12/2010
13.01
 13,020 13.18 13.66 12.74 10 0 0.0
23/12/2010
13.18
 32,830 13.52 13.52 12.87 0 20,430 -0.8
22/12/2010
13.52
 11,060 13.56 13.69 13.35 5,180 0 0.2
21/12/2010
13.56
 32,010 13.32 13.93 12.74 12,680 0 0.5
20/12/2010
13.32
 63,600 14.00 14.52 13.32 1,110 0 0.0
17/12/2010
14.00
 41,320 13.90 14.52 13.56 0 0 0
16/12/2010
13.90
 16,480 14.62 14.62 13.90 0 0 0
15/12/2010
14.62
 5,740 14.72 14.72 14.38 0 500 -0.0
14/12/2010
14.72
 34,490 15.10 15.37 14.35 0 0 0
13/12/2010
15.10
 97,090 14.38 15.10 15.06 70 0 0.0
10/12/2010
14.38
 35,920 14.21 14.38 14.04 250 2,980 -0.1
09/12/2010
14.21
 42,610 13.80 14.21 13.11 500 5,310 -0.2
08/12/2010
13.80
 45,950 14.52 14.52 13.80 40 0 0.0
07/12/2010
14.52
 57,910 15.27 15.27 14.52 910 500 0.0
06/12/2010
15.27
 60,480 14.72 15.44 14.76 9,650 0 0.4
03/12/2010
14.72
 49,110 14.04 14.72 14.04 160 0 0.0
02/12/2010
14.04
 52,560 13.69 14.38 13.18 640 0 0.0
01/12/2010
13.69
 47,010 13.66 14.00 13.59 22,210 0 0.9
30/11/2010
13.66
 58,140 13.01 13.66 13.01 4,650 1,000 0.1
29/11/2010
13.01
 78,740 12.50 13.11 12.02 41,120 0 1.6
26/11/2010
12.50
 173,930 11.91 12.50 12.39 10,460 0 0.4
25/11/2010
11.91
 93,760 11.37 11.91 11.37 2,000 0 0.1
24/11/2010
11.37
 26,530 10.89 11.37 10.65 1,180 0 0.0
23/11/2010
10.89
 33,360 10.37 10.89 10.37 3,010 7,370 -0.1
22/11/2010
10.37
 38,280 10.89 10.89 10.37 1,000 0 0.0
19/11/2010
10.89
 28,440 10.72 11.09 10.44 5,000 0 0.2
18/11/2010
10.72
 32,590 10.27 10.78 10.31 500 0 0.0
17/11/2010
10.27
 14,390 10.31 10.75 9.86 0 2,620 -0.1
16/11/2010
10.31
 100,950 10.82 10.82 10.31 590 1,580 -0.0
15/11/2010
10.82
 42,960 11.26 11.71 10.82 0 19,900 -0.6
12/11/2010
11.26
 81,240 11.81 11.81 11.26 6,110 740 0.2
11/11/2010
11.81
 11,370 12.05 12.05 11.81 500 0 0.0
10/11/2010
12.05
 12,450 12.15 12.15 11.78 1,000 390 0.0
09/11/2010
12.15
 34,160 12.50 12.53 11.91 5,040 0 0.2
08/11/2010
12.50
 17,540 12.46 12.60 12.15 0 0 0
05/11/2010
12.46
 10,940 12.05 12.60 12.15 0 0 0
04/11/2010
12.05
 20,070 11.61 12.12 11.30 500 0 0.0
03/11/2010
11.61
 48,270 12.09 12.09 11.61 100 0 0.0
02/11/2010
12.09
 32,180 12.60 12.60 12.05 100 0 0.0
01/11/2010
12.60
 8,450 12.84 12.84 12.60 0 0 0
29/10/2010
12.84
 45,630 12.84 12.84 12.60 100 0 0.0
28/10/2010
12.84
 25,020 13.15 13.15 12.60 490 0 0.0
27/10/2010
13.15
 13,120 13.22 13.59 13.08 620 0 0.0
26/10/2010
13.22
 49,500 12.60 13.22 12.91 1,420 0 0.1
25/10/2010
12.60
 95,090 13.04 13.04 12.39 90 62,680 -2.3
22/10/2010
13.04
 70,620 13.52 13.56 13.04 100 0 0.0
21/10/2010
13.52
 182,390 13.66 14.24 13.52 0 0 0
20/10/2010
13.66
 187,180 14.35 14.35 13.66 240 0 0.0
19/10/2010
14.35
 186,900 14.41 14.86 13.90 0 0 0
18/10/2010
14.41
 30,120 14.24 14.55 13.93 100 0 0.0
15/10/2010
14.24
 48,060 14.07 14.55 13.90 0 100 -0.0
14/10/2010
14.07
 16,340 14.07 14.24 14.07 500 0 0.0
13/10/2010
14.07
 9,720 14.00 14.55 13.76 430 0 0.0
12/10/2010
14.00
 48,460 14.55 14.69 13.87 100 270 -0.0
11/10/2010
14.55
 12,380 14.65 15.03 14.41 20 0 0.0
08/10/2010
14.65
 51,210 14.89 15.06 14.62 900 0 0.0
07/10/2010
14.89
 28,940 15.24 15.37 14.89 0 0 0
06/10/2010
15.24
 31,870 14.76 15.24 14.76 0 200 -0.0
05/10/2010
14.76
 61,740 14.82 14.82 14.41 1,010 200 0.0
04/10/2010
14.82
 99,670 15.58 15.58 14.82 8,210 130 0.4
01/10/2010
15.58
 59,660 15.68 16.23 15.58 160 0 0.0
30/09/2010
15.68
 71,730 15.92 16.02 15.48 3,320 0 0.2
29/09/2010
15.92
 97,830 16.50 16.81 15.92 990 0 0.0
28/09/2010
16.50
 49,650 16.50 16.91 16.40 0 0 0
27/09/2010
16.50
 54,290 16.95 17.12 16.16 1,760 0 0.1
24/09/2010
16.95
 61,620 17.29 17.29 16.81 10,600 0 0.5
23/09/2010
17.29
 349,640 16.60 17.29 16.95 1,170 0 0.1
22/09/2010
16.60
 155,220 15.82 16.60 15.75 1,500 400 0.1
21/09/2010
15.82
 29,700 15.89 15.89 15.41 440 0 0.0
20/09/2010
15.89
 15,850 15.89 16.50 15.89 0 0 0
17/09/2010
15.89
 41,390 15.58 15.89 15.58 100 0 0.0
16/09/2010
15.58
 18,800 15.75 15.85 15.41 1,020 0 0.0
15/09/2010
15.75
 5,240 16.06 16.06 15.58 200 0 0.0
14/09/2010
16.06
 8,000 15.78 16.06 15.75 1,000 0 0.0
13/09/2010
15.78
 9,580 16.33 16.33 15.75 80 0 0.0
10/09/2010
16.33
 39,900 16.88 16.88 16.26 120 1,500 -0.1
09/09/2010
16.88
 26,000 16.40 16.88 16.40 0 0 0
08/09/2010
16.40
 31,350 16.78 16.78 16.09 2,430 0 0.1
07/09/2010
16.78
 49,080 17.12 17.46 16.78 1,510 0 0.1
06/09/2010
17.12
 32,820 16.43 17.12 16.43 2,500 0 0.1
01/09/2010
16.43
 29,550 15.75 16.54 15.92 10 0 0.0
31/08/2010
15.75
 72,440 15.37 16.13 15.37 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |