CTCP Xây dựng Số 5 (sc5)

20.10
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
(2024-04-16) 		0.10 0.50% 42,700 -9,300 -0.2
20
20.55
20.10
2 tháng
(2024-03-18) 		-0.40 -1.95% 141,000 -57,300 -1.1
19
21
20.10
3 tháng
(2024-02-16) 		0.80 4.15% 151,500 -52,700 -1.0
19
21.80
20.10
6 tháng
(2023-11-20) 		1.10 5.79% 261,600 -91,800 -1.8
18.80
21.80
20.10
12 tháng
(2023-05-22) 		0.65 3.33% 704,300 -227,400 -4.3
15.85
21.80
20.10
24 tháng
(2022-05-27) 		1.27 6.72% 953,500 -246,459 -5.3
15.23
27.52
20.10
36 tháng
(2021-06-01) 		2.30 12.91% 1,437,400 -247,459 -5.2
15.23
27.52
20.10
60 tháng
(2019-06-12) 		1.91 10.50% 2,149,080 -303,239 -6.4
12.78
27.52
20.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
20.10
0
 0 20.10 20.10 20.10 0 0 0
#2 16/05/2024
20.10
0.10
 400 20.10 20.10 20.10 0 0 0
#3 15/05/2024
20
0
 0 20 20 20 0 0 0
#4 14/05/2024
20
-0.55
 1,200 20 20 20 0 0 0
#5 13/05/2024
20.55
0.05
 600 20 20.55 20 0 0 0
#6 10/05/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#7 09/05/2024
20.50
0.50
 3,900 20.50 20.50 20.50 0 0 0
#8 08/05/2024
20
0
 0 20 20 20 0 0 0
#9 07/05/2024
20
0
 0 20 20 20 0 0 0
#10 06/05/2024
20
-0.10
 200 20 20 20 200 0 0.0
#11 03/05/2024
20.10
0
 0 20.10 20.10 20.10 0 0 0
#12 02/05/2024
20.10
0
 0 20.10 20.10 20.10 0 0 0
#13 26/04/2024
20.10
0.05
 2,400 20.05 20.10 20.05 1,900 0 0.0
#14 25/04/2024
20.05
0
 0 20.05 20.05 20.05 0 0 0
#15 24/04/2024
20.05
0
 0 20.05 20.05 20.05 0 0 0
#16 23/04/2024
20.05
0.05
 500 19.80 20.05 19.80 400 0 0.0
#17 22/04/2024
20
0
 1,600 20 20 20 0 0 0
#18 19/04/2024
20
0
 18,900 20 20.50 20 0 2,000 -0.0
#19 17/04/2024
20
0
 10,800 20 20 20 0 8,200 -0.2
#20 16/04/2024
20
0
 2,200 20 20 20 0 1,600 -0.0
#21 15/04/2024
20
0.30
 56,300 19.80 20 19.80 0 8,000 -0.2
#22 12/04/2024
19.70
0.30
 2,700 19.60 19.70 19.60 0 2,700 -0.1
#23 11/04/2024
19.40
0
 0 19.40 19.40 19.40 0 0 0
#24 10/04/2024
19.40
0
 0 19.40 19.40 19.40 0 0 0
#25 09/04/2024
19.40
0.10
 5,200 19.30 19.40 19.30 0 5,100 -0.1
#26 08/04/2024
19.30
0
 0 19.30 19.30 19.30 0 0 0
#27 05/04/2024
19.30
0
 5,500 19.30 19.30 19.25 0 5,500 -0.1
#28 04/04/2024
19.30
0
 8,000 19.15 19.30 19.10 0 8,000 -0.2
#29 03/04/2024
19.30
0.30
 6,400 20.30 20.30 19 0 5,900 -0.1
#30 02/04/2024
19
-0.20
 10,000 19 19.25 19 0 9,300 -0.2
#31 01/04/2024
19.20
-0.10
 900 19.20 19.20 19.20 0 500 -0.0
#32 29/03/2024
19.30
0
 0 19.30 19.30 19.30 0 0 0
#33 28/03/2024
19.30
-0.25
 2,100 18.90 19.30 18.50 0 2,000 -0.0
#34 26/03/2024
19.55
0
 0 19.55 19.55 19.55 0 0 0
#35 25/03/2024
19.55
-1.45
 100 21 21 19.55 0 100 -0.0
#36 22/03/2024
21
0.50
 1,100 20.50 21 19.30 100 1,000 -0.0
#37 21/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#38 19/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#39 18/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#40 15/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#41 14/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#42 13/03/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#43 12/03/2024
20.50
1.20
 200 19.30 20.50 19.30 0 0 0
#44 11/03/2024
19.30
0
 0 19.30 19.30 19.30 0 0 0
#45 08/03/2024
19.30
-1.30
 100 20.60 20.60 19.30 0 0 0
#46 07/03/2024
20.60
0
 0 20.60 20.60 20.60 0 0 0
#47 06/03/2024
20.60
0
 0 20.60 20.60 20.60 0 0 0
#48 05/03/2024
20.60
-0.90
 1,000 21.50 21.50 20.60 0 200 -0.0
#49 04/03/2024
21.50
1.20
 1,000 20.30 21.50 20.30 0 0 0
#50 01/03/2024
20.30
-1.50
 1,600 21.80 21.80 20.30 100 0 0.0
#51 29/02/2024
21.80
0
 4,700 21.80 21.80 21.80 4,700 0 0.1
#52 28/02/2024
21.80
1.30
 100 20.50 21.80 21.80 0 0 0
#53 27/02/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#54 26/02/2024
20.50
0
 0 20.50 20.50 20.50 0 0 0
#55 23/02/2024
20.50
0.80
 1,300 19.70 20.50 19.90 0 0 0
#56 22/02/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#57 21/02/2024
19.70
-0.05
 400 19.75 19.90 19.70 0 0 0
#58 20/02/2024
19.75
0.45
 100 19.30 19.75 19.75 0 0 0
#59 16/02/2024
19.30
0
 0 19.30 19.30 19.30 0 0 0
#60 15/02/2024
19.30
0.15
 200 19.15 19.30 18.10 0 0 0
#61 06/02/2024
19.15
0
 0 19.15 19.15 19.15 0 0 0
#62 05/02/2024
19.15
0
 0 19.15 19.15 19.15 0 0 0
#63 02/02/2024
19.15
0
 0 19.15 19.15 19.15 0 0 0
#64 31/01/2024
19.15
0
 0 19.15 19.15 19.15 0 0 0
#65 30/01/2024
19.15
-0.70
 100 19.85 19.85 19.15 0 0 0
#66 29/01/2024
19.85
0.85
 200 19 19.85 19.50 0 0 0
#67 26/01/2024
19
0
 300 19 19 19 0 0 0
#68 25/01/2024
19
0
 0 19 19 19 0 0 0
#69 24/01/2024
19
-0.60
 2,000 19.60 19.60 19 0 0 0
#70 23/01/2024
19.60
0.60
 6,000 19 19.60 19.10 0 0 0
#71 22/01/2024
19
0
 0 19 19 19 0 0 0
#72 19/01/2024
19
0
 0 19 19 19 0 0 0
#73 18/01/2024
19
0
 0 19 19 19 0 0 0
#74 17/01/2024
19
0
 13,100 19 19 19 0 10,000 -0.2
#75 16/01/2024
19
0
 11,000 19 19 19 0 2,000 -0.0
#76 15/01/2024
19
0.20
 1,000 18.80 19 19 0 0 0
#77 12/01/2024
18.80
-0.20
 100 19 19 18.80 0 0 0
#78 11/01/2024
19
0
 11,000 19 19 19 0 0 0
#79 10/01/2024
19
0
 10,000 19 19 19 0 0 0
#80 09/01/2024
19
0.10
 5,900 18.90 19 19 0 3,000 -0.1
#81 08/01/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#82 05/01/2024
18.90
0
 2,100 18.90 18.90 18.90 0 2,000 -0.0
#83 04/01/2024
18.90
-0.10
 5,200 19 19 18.90 0 2,000 -0.0
#84 03/01/2024
19
0
 2,100 19 19 17.80 0 2,000 -0.0
#85 02/01/2024
19
0
 4,200 19 19 19 0 2,400 -0.0
#86 29/12/2023
19
0
 2,000 19 19 19 0 2,000 -0.0
#87 28/12/2023
19
0
 2,000 19 19 19 0 2,000 -0.0
#88 27/12/2023
19
0
 3,000 19 19 19 0 3,000 -0.1
#89 26/12/2023
19
0
 1,000 19 19 19 0 1,000 -0.0
#90 25/12/2023
19
0
 0 19 19 19 0 0 0
#91 22/12/2023
19
0
 500 19 19 19 0 500 -0.0
#92 21/12/2023
19
0
 1,500 19 19 19 0 1,500 -0.0
#93 20/12/2023
19
0
 100 19 19 19 0 0 0
#94 19/12/2023
19
0
 0 19 19 19 0 0 0
#95 18/12/2023
19
0
 1,500 19 19 19 0 1,500 -0.0
#96 15/12/2023
19
0
 0 19 19 19 0 0 0
#97 14/12/2023
19
0
 0 19 19 19 0 0 0
#98 13/12/2023
19
-0.50
 500 19.50 19.50 19 0 0 0
#99 12/12/2023
19.50
0.50
 800 19 19.50 18.50 0 0 0
#100 11/12/2023
19
0
 0 19 19 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |