CTCP Đầu Tư Xây dựng Số 5 (ci5)

5.40
-0.50
(-8.47%)
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) 		-3.60 -34.95% 32,700 -400 -0.0
5.90
10.30
5.90
2 tháng
(2024-07-22) 		-2.90 -30.21% 44,600 0 -0.0
5.90
10.80
5.90
3 tháng
(2024-06-21) 		-3.10 -31.63% 77,600 0 -0.0
5.90
10.80
5.90
6 tháng
(2024-03-25) 		-2.60 -27.96% 141,115 0 -0.0
5.90
13.50
5.90
12 tháng
(2023-09-25) 		-0.30 -4.29% 176,527 0 -0.0
5.90
13.50
5.90
24 tháng
(2022-09-30) 		-7 -51.09% 288,015 0 -0.0
5.90
13.70
5.90
36 tháng
(2021-10-05) 		0.60 9.84% 1,094,794 -55,100 -0.9
5.30
19.80
5.90
60 tháng
(2019-10-16) 		1.80 36.73% 2,149,966 -27,121 -0.9
2.60
19.80
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
13.40
 100 13.40 13.40 13.40 0 0 0
25/04/2022
12.80
 1,800 12.70 12.80 12.70 0 0 0
22/04/2022
12.80
 100 12.80 12.80 12.80 0 0 0
21/04/2022
11.70
 1,200 11.70 11.70 11.70 0 0 0
20/04/2022
13.70
 0 13.70 13.70 13.70 0 0 0
19/04/2022
13.70
 0 13.70 13.70 13.70 0 0 0
18/04/2022
13.70
 0 13.70 13.70 13.70 0 0 0
15/04/2022
13.70
 0 13.70 13.70 13.70 0 0 0
14/04/2022
13.70
 0 13.70 13.70 13.70 0 0 0
13/04/2022
13.70
 100 13.70 13.70 13.70 0 0 0
12/04/2022
13.80
 200 13.90 13.90 13.80 0 0 0
08/04/2022
12.50
 1,000 12.50 12.50 12.50 0 0 0
07/04/2022
13
 9,300 12.50 13 11.40 0 0 0
06/04/2022
13.20
 1,100 13.20 13.20 12.50 0 0 0
05/04/2022
13.20
 103 13.20 13.20 13.20 0 0 0
04/04/2022
11.60
 1,600 11 13.80 11 0 0 0
01/04/2022
12.90
 7,800 12.80 12.90 12.80 0 0 0
31/03/2022
14.90
 2,703 16.90 16.90 14 0 0 0
30/03/2022
14.90
 3,000 15 15 14.80 0 0 0
29/03/2022
13.90
 14,452 11.20 14.10 11.20 0 0 0
28/03/2022
13.60
 2,400 11.20 13.80 11.10 0 0 0
25/03/2022
13
 6,100 12.60 13 12.60 0 0 0
24/03/2022
11.70
 2,300 11.60 11.90 11.60 0 0 0
23/03/2022
12.80
 200 13.10 13.10 12.80 0 0 0
22/03/2022
12.80
 3,100 12.80 12.80 12.80 0 0 0
21/03/2022
12.50
 6,400 13.50 13.60 12.50 0 0 0
18/03/2022
12.50
 5,725 12.50 12.50 12.50 0 0 0
17/03/2022
10.90
 1,055 10.90 10.90 10.90 0 0 0
16/03/2022
10.60
 500 9.30 10.60 9.20 0 0 0
15/03/2022
10.60
 25 10.60 10.60 10.60 0 0 0
14/03/2022
10.50
 1,601 10.50 12.20 10.40 0 0 0
11/03/2022
12.20
 600 12.20 12.20 12.20 0 0 0
10/03/2022
12.20
 1,000 12.30 12.30 12.10 0 0 0
09/03/2022
12.20
 2,300 12.40 12.40 12.20 0 0 0
08/03/2022
11.50
 400 11 11.50 10.10 0 0 0
07/03/2022
11
 300 11 11.10 11 0 0 0
04/03/2022
12.90
 1,900 11.20 14 11.20 0 0 0
03/03/2022
13.10
 0 13.10 13.10 13.10 0 0 0
02/03/2022
13
 200 13.10 13.10 13 0 0 0
01/03/2022
12
 500 12 12 12 0 0 0
28/02/2022
12
 1,400 12 12 12 0 0 0
25/02/2022
12.10
 0 12.10 12.10 12.10 0 0 0
24/02/2022
12.10
 10,000 12.10 12.10 12.10 0 0 0
23/02/2022
14.20
 0 14.20 14.20 14.20 0 0 0
22/02/2022
14.20
 0 14.20 14.20 14.20 0 0 0
21/02/2022
14.20
 100 14.20 14.20 14.20 0 0 0
18/02/2022
12.60
 4,700 12.50 12.60 12.50 0 0 0
17/02/2022
14.70
 100 14.70 14.70 14.70 0 0 0
16/02/2022
14
 1,300 14 14 14 0 0 0
15/02/2022
16.40
 0 16.40 16.40 16.40 0 0 0
14/02/2022
16.40
 0 16.40 16.40 16.40 0 0 0
11/02/2022
16.40
 0 16.40 16.40 16.40 0 0 0
10/02/2022
16.20
 200 16.50 16.50 16.20 0 0 0
09/02/2022
15.60
 200 16.10 16.10 15.60 0 0 0
08/02/2022
14.40
 0 14.40 14.40 14.40 0 0 0
07/02/2022
14.40
 0 14.40 14.40 14.40 0 0 0
28/01/2022
14.40
 100 14.40 14.40 14.40 0 0 0
27/01/2022
13
 1,442 12.70 13 12.70 0 0 0
26/01/2022
14.80
 222 15 15 14.80 0 0 0
25/01/2022
13.10
 200 13.20 13.20 13.10 0 0 0
24/01/2022
13.90
 957 10.40 13.90 10.30 0 0 0
21/01/2022
12.10
 400 12 12.10 12 0 0 0
20/01/2022
10.60
 201 10.60 10.60 10.60 0 0 0
19/01/2022
9
 1,102 10.10 10.10 9 0 0 0
18/01/2022
10.20
 410 10.20 10.20 10.20 0 0 0
17/01/2022
12
 813 12 12 12 0 0 0
14/01/2022
14.90
 5,058 15.10 15.10 13.60 0 0 0
13/01/2022
15.90
 0 15.90 15.90 15.90 0 0 0
12/01/2022
15.70
 3,101 15.70 18 15.70 0 0 0
11/01/2022
18.40
 2,600 18.20 18.50 18.20 0 0 0
10/01/2022
18.20
 6,411 22.70 22.70 18 0 0 0
07/01/2022
19.80
 139,420 19.80 19.80 19.80 0 0 0
06/01/2022
17.90
 81,888 15.70 17.90 15.60 0 24,700 -0.4
05/01/2022
17.50
 32,323 13.10 17.50 13.10 0 14,300 -0.2
04/01/2022
15.20
 5,600 15.20 16 15.20 0 0 0
31/12/2021
15.20
 19,800 15.20 17.20 15.20 0 5,000 -0.1
30/12/2021
11.70
 3,838 15.70 15.70 11.70 0 1,000 -0.0
29/12/2021
13.60
 1,200 14 14 13.60 0 0 0
28/12/2021
14.40
 23,503 13.60 14.40 12.60 0 10,100 -0.1
27/12/2021
13.50
 59,546 13.50 13.50 12 0 0 0
24/12/2021
11.80
 19,900 11.40 11.80 11.40 0 0 0
23/12/2021
10.50
 27,139 9.50 10.50 9 0 0 0
22/12/2021
9.50
 2,400 9.50 9.50 8.30 0 0 0
21/12/2021
9.50
 63,100 8 9.50 8 0 0 0
20/12/2021
8.30
 8,200 8 8.90 8 0 0 0
17/12/2021
8.80
 5,700 8.90 8.90 8.80 0 0 0
16/12/2021
8.90
 1,010 8.90 8.90 8.90 0 0 0
15/12/2021
8.50
 400 7.40 8.50 7.40 0 0 0
14/12/2021
8
 10,400 10.10 10.10 7.90 0 0 0
13/12/2021
10.50
 29,900 8.80 10.50 8.80 0 0 0
10/12/2021
10.30
 100 10.30 10.30 10.30 0 0 0
09/12/2021
10.30
 21,201 10.30 10.30 10.30 0 0 0
08/12/2021
9
 2,200 9 9 9 0 0 0
07/12/2021
7.90
 1,000 7.90 7.90 7.90 0 0 0
06/12/2021
8.50
 18,300 7.50 8.50 6.60 0 0 0
03/12/2021
8.90
 5,900 7.10 8.90 7.10 0 0 0
02/12/2021
8.30
 0 8.30 8.30 8.30 0 0 0
01/12/2021
9
 1,524 8 9 8 0 0 0
30/11/2021
7.80
 2,900 8.90 8.90 7.80 0 0 0
29/11/2021
9
 600 9 9 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |