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)
10/05/2010
22.95
 27,300 24.49 24.49 22.95 0 0 0
07/05/2010
24.49
 107,500 26.36 26.36 24.49 0 0 0
06/05/2010
26.36
 236,800 25.24 26.36 25.50 0 1,000 -0.0
05/05/2010
25.24
 412,000 26.36 26.36 24.07 0 1,000 0
04/05/2010
26.36
 170,900 25.77 27.37 25.56 0 0 0
29/04/2010
25.77
 259,100 24.23 25.77 24.17 0 0 0
28/04/2010
24.23
 238,900 23.64 24.23 22.74 0 0 0
27/04/2010
23.64
 289,300 22.10 23.69 21.03 0 10,000 -0.4
26/04/2010
22.10
 601,300 20.98 22.42 20.23 0 0 0
22/04/2010
20.98
 222,400 19.65 20.98 20.98 0 4,000 -0.2
21/04/2010
19.65
 50,000 18.42 19.65 19.65 0 0 0
20/04/2010
18.42
 146,900 17.57 18.42 17.89 0 0 0
19/04/2010
17.57
 319,900 17.46 18.64 16.77 0 0 0
16/04/2010
17.46
 155,100 16.40 17.46 17.36 0 0 0
15/04/2010
16.40
 214,800 15.44 16.40 15.44 4,000 0 0.1
14/04/2010
15.44
 56,800 14.96 15.55 14.91 0 0 0
13/04/2010
14.96
 43,500 15.49 15.49 14.91 0 0 0
12/04/2010
15.49
 107,800 15.60 15.71 15.33 0 100 -0.0
09/04/2010
15.60
 113,700 15.65 16.24 15.33 0 0 0
08/04/2010
15.65
 216,900 14.38 15.65 15.12 0 0 0
07/04/2010
14.38
 50,900 14.70 14.91 14.38 0 0 0
06/04/2010
14.70
 60,900 15.02 15.81 14.64 0 0 0
05/04/2010
15.02
 118,200 14.06 15.02 14.38 0 0 0
02/04/2010
14.06
 32,700 14.11 14.27 13.90 0 0 0
01/04/2010
14.11
 23,100 13.42 14.32 13.31 0 0 0
31/03/2010
13.42
 30,000 13.68 13.84 13.36 0 0 0
30/03/2010
13.68
 33,600 14.06 14.11 13.52 0 0 0
29/03/2010
14.06
 40,000 14.11 14.38 13.95 0 0 0
26/03/2010
14.11
 42,900 14.06 14.32 13.84 0 0 0
25/03/2010
14.06
 78,200 14.64 14.64 13.79 0 0 0
24/03/2010
14.64
 38,700 15.12 15.18 14.59 0 0 0
23/03/2010
15.12
 63,400 14.91 15.12 14.32 0 0 0
22/03/2010
14.91
 47,500 15.39 15.39 14.32 0 0 0
19/03/2010
15.39
 105,400 14.80 15.39 14.43 0 0 0
18/03/2010
14.80
 70,500 14.27 14.91 13.84 0 0 0
17/03/2010
14.27
 124,700 14.96 15.12 14.11 1,000 0 0.0
16/03/2010
14.96
 71,900 15.71 15.71 14.96 0 0 0
15/03/2010
15.71
 62,300 15.87 16.51 15.55 0 0 0
12/03/2010
15.87
 72,700 15.60 15.97 15.18 0 0 0
11/03/2010
15.60
 56,700 15.23 15.97 15.33 0 0 0
10/03/2010
15.23
 113,800 15.71 15.71 14.86 0 3,500 -0.1
09/03/2010
15.71
 86,300 16.51 16.51 15.39 0 11,000 -0.3
08/03/2010: Cổ tức tiền mặt tỉ lệ: 14%
08/03/2010
16.51
 148,400 15.55 16.51 16.13 0 0 0
05/03/2010
15.55
 296,000 14.53 15.55 14.53 0 0 0
04/03/2010
14.53
 52,400 13.72 14.53 14.48 0 0 0
03/03/2010
13.72
 83,900 13.01 13.72 13.21 0 1,500 -0.0
02/03/2010
13.01
 128,000 12.19 13.01 12.45 0 0 0
01/03/2010
12.19
 63,000 11.53 12.19 12.09 0 0 0
26/02/2010
11.53
 4,800 11.43 11.64 11.33 0 0 0
25/02/2010
11.43
 11,000 11.43 11.43 11.23 0 7,000 -0.2
24/02/2010
11.43
 9,100 11.33 11.64 11.13 0 0 0
23/02/2010
11.33
 18,800 11.79 11.79 11.23 0 0 0
22/02/2010
11.79
 12,700 11.84 12.70 11.69 0 0 0
12/02/2010
11.84
 13,100 11.48 11.94 11.69 0 0 0
11/02/2010
11.48
 10,400 11.38 11.64 11.33 0 0 0
10/02/2010
11.38
 25,900 10.67 11.43 10.92 5,000 0 0.1
09/02/2010
10.67
 16,200 10.92 11.13 10.57 0 0 0
08/02/2010
10.92
 22,600 11.33 11.33 10.67 0 0 0
05/02/2010
11.33
 29,100 11.84 11.84 11.18 0 0 0
04/02/2010
11.84
 24,400 11.94 11.99 11.69 0 0 0
03/02/2010
11.94
 21,300 11.79 12.30 11.94 0 0 0
02/02/2010
11.79
 98,200 11.03 11.79 11.43 5,000 0 0.1
01/02/2010
11.03
 20,900 10.26 11.03 10.92 0 0 0
29/01/2010
10.26
 18,500 10.42 10.67 10.21 0 0 0
28/01/2010
10.42
 6,000 10.67 10.67 10.31 0 0 0
27/01/2010
10.67
 13,400 11.38 11.69 10.62 0 0 0
26/01/2010
11.38
 21,300 10.92 11.38 11.18 0 0 0
25/01/2010
10.92
 10,200 10.87 10.92 10.42 0 0 0
22/01/2010
10.87
 17,100 10.37 10.87 9.91 0 0 0
21/01/2010
10.37
 24,600 10.62 10.62 10.16 0 0 0
20/01/2010
10.62
 9,300 11.33 11.33 10.57 0 0 0
19/01/2010
11.33
 15,000 11.23 11.64 10.57 0 1,000 -0.0
18/01/2010
11.23
 16,700 11.94 11.94 11.23 0 0 0
15/01/2010
11.94
 29,700 11.79 12.45 11.69 5,000 0 0.1
14/01/2010
11.79
 35,000 11.48 11.79 11.64 0 0 0
13/01/2010
11.48
 43,000 11.38 12.14 10.82 0 0 0
12/01/2010
11.38
 35,100 12.04 12.09 11.38 0 1,500 -0.0
11/01/2010
12.04
 40,300 12.60 12.70 12.04 0 8,500 -0.2
08/01/2010
12.60
 47,900 12.70 13.72 12.09 0 1,500 -0.0
07/01/2010
12.70
 54,900 12.96 13.52 12.70 0 0 0
06/01/2010
12.96
 52,300 13.82 13.82 12.91 0 6,300 -0.2
05/01/2010
13.82
 49,400 12.96 13.82 13.62 0 3,000 -0.1
04/01/2010
12.96
 13,600 12.19 12.96 12.70 0 0 0
31/12/2009
12.19
 70,000 11.69 12.19 11.23 0 0 0
30/12/2009
11.69
 61,900 10.67 11.69 10.67 0 0 0
29/12/2009
10.67
 25,100 10.97 11.48 10.67 0 0 0
28/12/2009
10.97
 69,200 10.26 10.97 9.60 0 0 0
25/12/2009
10.26
 13,600 9.86 10.26 10.16 0 0 0
24/12/2009
9.86
 47,700 9.35 9.86 9.25 2,500 0 0
23/12/2009
9.35
 26,300 8.94 9.50 8.89 2,000 0 0
22/12/2009
8.94
 31,900 8.99 9.60 8.89 300 0 0
21/12/2009
8.99
 7,400 8.43 8.99 8.99 0 0 0
18/12/2009
8.43
 15,900 8.74 8.74 8.38 0 0 0
17/12/2009
8.74
 30,200 8.38 8.74 7.88 0 3,300 0
16/12/2009
8.38
 12,400 8.99 8.99 8.38 0 2,000 0
15/12/2009
8.99
 19,000 9.25 9.40 8.89 0 0 0
14/12/2009
9.25
 32,000 8.84 9.45 8.23 0 0 0
11/12/2009
8.84
 25,900 9.45 9.45 8.84 0 1,000 0
10/12/2009
9.45
 23,400 10.01 10.16 9.35 0 1,000 0
09/12/2009
10.01
 7,400 10.62 10.62 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |