CTCP Xây dựng Số 5 (sc5)

17.10
-0.10
(-0.58%)
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) 		0.10 0.58% 4,700 -1,000 -0.0
17
17.90
17.20
2 tháng
(2024-07-22) 		-0.83 -4.59% 26,400 -700 -0.0
16.70
18.52
17.20
3 tháng
(2024-06-21) 		-1.81 -9.52% 72,000 -30,876 -0.6
16.70
19.11
17.20
6 tháng
(2024-03-25) 		-2.01 -10.45% 224,400 -93,851 -1.8
16.70
21.07
17.20
12 tháng
(2023-09-25) 		-1.35 -7.28% 409,400 -156,551 -3.0
16.70
21.42
17.20
24 tháng
(2022-09-30) 		-0.23 -1.33% 901,900 -278,289 -5.9
14.96
27.03
17.20
36 tháng
(2021-10-05) 		-0.44 -2.49% 1,380,000 -288,810 -6.0
14.96
27.03
17.20
60 tháng
(2019-10-16) 		1.42 9% 2,148,710 -316,580 -6.5
12.55
27.03
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2021
20.46
 1,300 20.42 20.50 20.42 900 0 0.0
16/11/2021
20.42
 11,300 20.33 20.42 20.42 0 0 0
15/11/2021
20.33
 3,300 20.33 20.37 20.33 100 0 0.0
12/11/2021
20.33
 4,200 20.33 20.42 20.33 3,200 4,200 -0.0
11/11/2021
20.33
 8,200 20.33 21.06 20.29 4,000 5,000 -0.0
10/11/2021
20.33
 0 20.33 20.33 20.33 0 0 0
09/11/2021
20.33
 13,900 20.67 21.35 19.69 8,000 7,200 0.0
08/11/2021
20.67
 9,100 20.50 21.31 19.69 1,900 8,100 -0.1
05/11/2021
20.50
 300 21.35 21.35 20.50 0 0 0
04/11/2021
21.35
 2,400 20.12 21.35 20.24 0 0 0
03/11/2021
20.12
 12,700 21.14 21.35 20.12 700 9,200 -0.2
02/11/2021
21.14
 600 21.10 21.14 21.10 400 300 0.0
01/11/2021
21.10
 22,500 21.91 22.72 21.10 21,300 22,500 -0.0
29/10/2021
21.91
 7,900 20.50 21.91 20.59 0 0 0
28/10/2021
20.50
 1,600 19.73 20.50 20.50 0 0 0
27/10/2021
19.73
 4,700 20.50 20.50 19.73 0 0 0
26/10/2021
20.50
 200 20.50 20.50 20.50 0 0 0
25/10/2021
20.50
 3,200 20.20 20.67 19.65 1,100 0 0.0
22/10/2021
20.20
 700 20.20 20.20 20.20 700 0 0.0
21/10/2021
20.20
 1,000 19.56 20.24 20.20 0 0 0
20/10/2021
19.56
 200 19.48 19.56 19.56 0 0 0
19/10/2021
19.48
 200 20.67 20.67 19.48 0 0 0
18/10/2021
20.67
 800 20.93 20.93 20.67 0 0 0
15/10/2021
20.93
 200 20.67 20.93 20.93 0 0 0
14/10/2021
20.67
 2,400 20.89 20.89 19.52 0 1,100 -0.0
13/10/2021
20.89
 400 21.06 21.06 20.89 0 0 0
12/10/2021
21.06
 1,200 21.10 21.14 21.06 0 200 -0.0
11/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
08/10/2021
21.10
 0 21.10 21.10 21.10 0 0 0
07/10/2021
21.10
 600 21.61 21.61 21.10 100 500 -0.0
06/10/2021
21.61
 1,000 17.64 21.61 20.24 0 0 0
05/10/2021
17.64
 0 21.65 17.64 17.64 0 0 0
04/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2021
21.65
 500 22.21 22.21 21.65 0 0 0
01/10/2021
22.21
 5,700 21.61 23.12 20.11 2,200 2,000 0.0
30/09/2021
21.61
 1,000 21.73 21.73 20.46 0 0 0
29/09/2021
21.73
 800 21.81 21.81 20.31 0 0 0
28/09/2021
21.81
 5,900 21.81 21.81 21.81 5,300 0 0.1
27/09/2021
21.81
 5,300 22.01 22.09 21.81 100 2,300 -0.1
24/09/2021
22.01
 4,000 20.62 22.01 20.62 600 0 0.0
23/09/2021
20.62
 3,900 21.26 21.26 20.23 0 0 0
22/09/2021
21.26
 10,400 22.61 22.61 21.26 0 0 0
21/09/2021
22.61
 1,200 21.14 22.61 22.61 0 0 0
20/09/2021
21.14
 2,500 19.79 21.14 21.14 0 0 0
17/09/2021
19.79
 29,700 18.52 19.79 18.64 0 0 0
16/09/2021
18.52
 3,900 17.45 18.52 17.53 0 0 0
15/09/2021
17.45
 100 17.37 17.45 17.45 0 0 0
14/09/2021
17.37
 800 16.70 17.37 16.74 0 0 0
13/09/2021
16.70
 1,200 17.17 17.17 16.66 500 0 0.0
10/09/2021
17.17
 0 17.17 17.17 17.17 0 0 0
09/09/2021
17.17
 3,500 17.17 17.17 17.17 3,500 0 0.1
08/09/2021
17.17
 1,200 17.29 17.29 17.17 100 0 0.0
07/09/2021
17.29
 200 17.25 17.29 16.54 100 0 0.0
06/09/2021
17.25
 100 16.46 17.25 17.25 0 0 0
01/09/2021
16.46
 1,200 17.33 17.33 16.46 0 0 0
31/08/2021
17.33
 200 17.29 17.33 16.38 0 100 -0.0
30/08/2021
17.29
 100 17.45 17.45 17.29 0 100 -0.0
27/08/2021
17.45
 0 17.45 17.45 17.45 0 0 0
26/08/2021
17.45
 500 16.66 17.45 16.66 0 0 0
25/08/2021
16.66
 0 16.93 16.66 16.66 0 0 0
24/08/2021
16.93
 0 16.93 16.93 16.93 0 0 0
23/08/2021
16.93
 1,100 16.38 16.93 16.02 900 0 0.0
20/08/2021
16.38
 1,400 16.50 17.57 16.38 800 0 0.0
19/08/2021
16.50
 100 17.49 17.49 16.50 0 0 0
18/08/2021
17.49
 0 17.49 17.49 17.49 0 0 0
17/08/2021
17.49
 300 16.50 17.49 16.42 0 0 0
16/08/2021
16.50
 0 16.50 16.50 16.50 0 0 0
13/08/2021
16.50
 1,400 16.58 17.65 16.50 0 0 0
12/08/2021
16.58
 700 16.34 16.58 16.34 0 0 0
11/08/2021
16.34
 1,400 16.34 16.34 16.34 0 0 0
10/08/2021
16.34
 1,000 16.93 16.93 16.34 0 0 0
09/08/2021
16.93
 100 16.18 16.93 16.93 0 0 0
06/08/2021
16.18
 200 16.38 16.38 16.18 0 0 0
05/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
04/08/2021
16.38
 0 16.38 16.38 16.38 0 0 0
03/08/2021
16.38
 300 16.02 16.66 16.38 0 0 0
02/08/2021
16.02
 1,600 16.66 16.66 16.02 0 0 0
30/07/2021
16.66
 100 16.58 16.66 16.66 0 0 0
29/07/2021
16.58
 500 16.38 16.66 16.58 0 0 0
28/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
27/07/2021
16.38
 0 16.38 16.38 16.38 0 0 0
26/07/2021
16.38
 3,200 15.86 16.66 16.26 0 0 0
23/07/2021
15.86
 100 15.43 15.86 15.86 0 0 0
22/07/2021
15.43
 500 16.06 16.10 14.99 0 0 0
21/07/2021
16.06
 600 16.06 16.06 16.02 0 0 0
20/07/2021
16.06
 500 15.98 16.06 15.11 0 0 0
19/07/2021
15.98
 100 15.19 15.98 15.98 0 0 0
16/07/2021
15.19
 100 15.78 15.78 15.19 0 0 0
15/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
14/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
13/07/2021
15.78
 0 15.78 15.78 15.78 0 0 0
12/07/2021
15.78
 200 16.86 16.86 15.78 0 0 0
09/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
08/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
07/07/2021
16.86
 0 16.86 16.86 16.86 0 0 0
06/07/2021
16.86
 2,700 16.62 16.86 15.86 0 700 -0.0
05/07/2021
16.62
 1,300 16.93 16.93 16.62 0 0 0
02/07/2021
16.93
 100 15.94 16.93 16.93 0 0 0
01/07/2021
15.94
 9,400 16.70 16.70 15.90 0 0 0
30/06/2021
16.70
 0 16.70 16.70 16.70 0 0 0
29/06/2021
16.70
 4,500 16.66 16.74 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |