CTCP Đầu Tư Xây dựng Số 5 (ci5)

6.70
0.80
(13.56%)
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)
07/07/2021
4.50
 100 4.50 4.50 4.50 0 0 0
06/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
05/07/2021
5.10
 0 5.10 5.10 5.10 0 0 0
02/07/2021
5.20
 3,200 5.20 5.20 5.10 0 0 0
01/07/2021
4.70
 100 4.70 4.70 4.70 0 0 0
30/06/2021
4.60
 100 4.60 4.60 4.60 0 0 0
29/06/2021
4.60
 2,700 4.50 4.60 4.50 0 0 0
28/06/2021
5.10
 1 5.10 5.10 5.10 0 0 0
25/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
24/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
23/06/2021
5.20
 10,025 4.40 5.20 4.40 0 0 0
22/06/2021
4.40
 200 4.70 4.70 4.40 0 0 0
21/06/2021
4.80
 400 5.60 5.60 4.80 0 0 0
18/06/2021
5.60
 23,000 5.60 5.60 5.30 0 0 0
17/06/2021
4.90
 1,800 4.90 4.90 4.90 0 0 0
16/06/2021
4.30
 102 4.30 4.30 4.30 0 0 0
15/06/2021
5.20
 24,700 4.60 5.20 4.60 0 0 0
14/06/2021
4.60
 6,219 4.60 4.60 4.60 0 0 0
11/06/2021
4.60
 2,600 4.40 4.60 4.40 0 0 0
10/06/2021
4.20
 4,800 4.10 4.30 4.10 0 0 0
09/06/2021
4.30
 1,900 4.10 4.30 4.10 0 0 0
08/06/2021
4.30
 600 4.30 4.30 4.30 0 0 0
07/06/2021
4.20
 5,600 4.10 4.50 4.10 0 0 0
04/06/2021
4.60
 1,400 4.60 4.60 4.60 0 0 0
03/06/2021
4.50
 4,800 4.20 4.50 4.20 0 0 0
02/06/2021
4.40
 2,400 4.80 4.80 4.40 0 0 0
01/06/2021
4.80
 7,802 4.30 4.80 4.20 0 0 0
31/05/2021
4.20
 8,500 4.20 4.20 4.20 0 0 0
28/05/2021
4.20
 12,100 4.20 4.20 4.20 0 0 0
27/05/2021
4.30
 1,076 4.10 4.30 4.10 0 0 0
26/05/2021
4.20
 11,204 4 4.20 4 0 0 0
25/05/2021
3.90
 700 3.90 3.90 3.90 0 0 0
24/05/2021
4.10
 0 4.10 4.10 4.10 0 0 0
21/05/2021
4.30
 1,900 4.10 4.30 4.10 0 0 0
20/05/2021
4.10
 3,600 4.50 4.50 4 0 0 0
19/05/2021
4.70
 1,600 4.70 4.70 4.70 0 0 0
18/05/2021
4.60
 0 4.60 4.60 4.60 0 0 0
17/05/2021
5
 1,900 4.70 5 4.20 0 0 0
14/05/2021
4.70
 11,400 5 5 4.70 0 0 0
13/05/2021
4.80
 0 4.80 4.80 4.80 0 0 0
12/05/2021
5
 200 4.50 5 4.50 0 0 0
11/05/2021
5
 0 5 5 5 0 0 0
10/05/2021
5
 5,400 5 5 4.90 0 0 0
07/05/2021
5
 3,500 5 5 5 0 0 0
06/05/2021
5
 2,100 5 5 5 0 0 0
05/05/2021
5.20
 1,300 4.80 5.20 4.80 0 0 0
04/05/2021
5
 2,100 5.10 5.10 5 0 0 0
29/04/2021
4.90
 5,100 4.90 5 4.90 0 0 0
28/04/2021
4.90
 5,000 5.20 5.20 4.90 0 0 0
27/04/2021
5.30
 0 5.30 5.30 5.30 0 0 0
26/04/2021
5.20
 4,400 5 5.40 5 0 0 0
23/04/2021
5.60
 3,600 4.50 5.70 4.40 0 0 0
22/04/2021
5.20
 3,600 5 5.20 5 0 0 0
20/04/2021
5.90
 15,500 5.90 6.20 5.10 700 0 0.0
19/04/2021
5.90
 16,100 5.50 6.30 5.40 0 0 0
16/04/2021
6
 12,600 6.60 6.60 6 0 0 0
15/04/2021
6.70
 21,200 6.30 6.70 6 0 0 0
14/04/2021
6.30
 61,700 5.50 6.30 5.50 0 0 0
13/04/2021
5.50
 13,000 5.50 5.60 5.50 0 0 0
12/04/2021
5.50
 4,700 5.50 5.60 5.50 0 0 0
09/04/2021
5.40
 19,300 5.40 6 5.30 0 0 0
08/04/2021
5.50
 35,200 5.30 5.50 5.20 0 0 0
07/04/2021
5.70
 10,900 5.20 5.70 5.20 0 0 0
06/04/2021
5.20
 9,000 5.20 5.20 5.20 0 0 0
05/04/2021
5.60
 36,300 4.50 5.60 4.50 0 0 0
02/04/2021
5.50
 7,701 5.10 6 5.10 0 0 0
01/04/2021
6
 100 6 6 6 0 0 0
31/03/2021
5.90
 7,100 6.40 6.40 5.90 0 0 0
30/03/2021
5.60
 17,800 5.60 5.60 5.60 0 0 0
29/03/2021
4.90
 200 4.90 4.90 4.90 0 0 0
26/03/2021
4.80
 0 4.80 4.80 4.80 0 0 0
25/03/2021
4.80
 102 4.80 4.80 4.80 0 0 0
24/03/2021
5
 1,800 5.10 5.10 5 0 0 0
23/03/2021
5
 1,300 5.20 5.20 5 0 0 0
22/03/2021
5.20
 7,000 5.20 5.20 5.20 0 0 0
19/03/2021
5.20
 100 5.20 5.20 5.20 0 0 0
18/03/2021
5.60
 1,400 5.20 5.60 5.20 0 0 0
17/03/2021
5.90
 0 5.90 5.90 5.90 0 0 0
16/03/2021
5.90
 6,100 5.90 5.90 5.90 0 0 0
15/03/2021
5.90
 100 5.90 5.90 5.90 0 0 0
12/03/2021
5.20
 7,200 5.20 5.90 5.20 0 0 0
11/03/2021
6.10
 2,400 6.10 6.10 6.10 0 0 0
10/03/2021
7.10
 0 7.10 7.10 7.10 0 0 0
09/03/2021
7.10
 100 7.10 7.10 7.10 0 0 0
08/03/2021
6.10
 5,200 5.30 6.30 6.10 0 0 0
05/03/2021
5.30
 2,200 6 6 5.30 0 0 0
04/03/2021
6.70
 4,800 5.20 6.70 5.20 0 0 0
03/03/2021
6.10
 100 6.10 6.10 6.10 0 0 0
02/03/2021
5.40
 0 5.40 5.40 5.40 0 0 0
01/03/2021
5.40
 100 5.40 5.40 5.40 0 0 0
26/02/2021
5.20
 100 5.20 5.20 5.20 0 0 0
25/02/2021
5.10
 2,500 5.30 5.30 4.60 0 0 0
24/02/2021
4.70
 1,800 4.70 4.70 4.70 0 0 0
23/02/2021
5.40
 20,100 4.10 5.50 4.10 0 0 0
22/02/2021
4.90
 4,600 5.80 5.80 4.60 0 0 0
19/02/2021
5.30
 200 5.30 5.30 5.30 0 0 0
18/02/2021
4.70
 700 4.70 4.80 4.70 0 0 0
17/02/2021
4.20
 1,600 4.30 4.30 4.20 0 0 0
09/02/2021
4.80
 700 4.80 4.80 4.20 0 0 0
08/02/2021
4.60
 1,200 4.50 5 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |