CTCP Xây dựng 47 (c47)

9.68
0.03
(0.31%)
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
(2025-11-05) 		-0.75 -7.21% 1,050,200 0 0
9.65
10.40
9.68
2 tháng
(2025-10-06) 		-1.70 -14.98% 3,134,300 0 0
9.65
11.35
9.68
3 tháng
(2025-09-08) 		-0.50 -4.93% 9,848,100 0 0
9.65
12.70
9.68
6 tháng
(2025-06-09) 		2.49 34.78% 18,531,300 0 0
6.92
12.70
9.68
12 tháng
(2024-12-10) 		3.61 59.77% 25,787,200 0 0
5.60
12.70
9.68
24 tháng
(2023-12-18) 		2.94 43.82% 42,826,200 -26 0
5.51
12.70
9.68
36 tháng
(2022-12-21) 		3.66 61.06% 95,459,100 -326 -0.0
5.51
12.70
9.68
60 tháng
(2020-12-31) 		2.27 30.71% 237,666,620 4,329 -1.9
5.38
21.74
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
15.54
 300,900 15.70 16.07 15.12 0 0 0
29/04/2022
15.70
 139,600 15.70 15.79 15.29 0 0 0
28/04/2022
15.70
 205,800 15.62 15.95 15.54 0 0 0
27/04/2022
15.62
 149,500 15.21 15.95 14.67 0 0 0
26/04/2022
15.21
 343,000 14.83 15.21 13.80 0 100 -0.0
25/04/2022
14.83
 324,200 15.95 16.12 14.83 0 300 -0.0
22/04/2022
15.95
 421,200 15.79 16.36 14.88 0 700 -0.0
21/04/2022
15.79
 576,300 16.94 16.94 15.79 0 0 0
20/04/2022
16.94
 847,700 18.18 18.18 16.94 0 0 0
19/04/2022
18.18
 408,000 18.93 19.01 18.18 0 300 -0.0
18/04/2022
18.93
 680,200 19.42 19.42 18.18 0 500 -0.0
15/04/2022
19.42
 946,200 18.93 19.92 18.68 0 0 0
14/04/2022
18.93
 365,700 18.93 19.34 18.80 0 0 0
13/04/2022
18.93
 420,200 18.72 19.09 18.39 0 0 0
12/04/2022
18.72
 385,700 19.01 19.42 18.64 0 500 -0.0
08/04/2022
19.01
 584,500 18.51 19.42 18.60 0 0 0
07/04/2022
18.51
 1,196,900 19.75 19.83 18.51 0 0 0
06/04/2022
19.75
 756,000 20.17 20.37 19.42 0 0 0
05/04/2022
20.17
 497,600 20.17 20.87 20.04 0 0 0
04/04/2022
20.17
 730,000 20.33 20.66 20 0 0 0
01/04/2022
20.33
 1,616,700 19.01 20.33 19.01 0 0 0
31/03/2022
19.01
 548,100 19.30 19.67 18.97 0 0 0
30/03/2022
19.30
 1,060,400 19.26 19.83 18.93 0 0 0
29/03/2022
19.26
 1,140,100 18.02 19.26 18.02 0 0 0
28/03/2022
18.02
 845,100 18.47 18.47 17.77 0 0 0
25/03/2022
18.47
 710,300 18.43 18.51 17.98 0 0 0
24/03/2022
18.43
 874,500 18.10 18.76 17.60 0 0 0
23/03/2022
18.10
 1,121,300 17.52 18.43 17.52 0 0 0
22/03/2022
17.52
 1,076,400 16.61 17.56 16.69 0 0 0
21/03/2022
16.61
 535,900 16.53 16.61 16.32 0 0 0
18/03/2022
16.53
 568,300 16.78 16.78 16.32 0 0 0
17/03/2022
16.78
 267,400 16.78 17.02 16.53 0 0 0
16/03/2022
16.78
 327,700 16.94 17.31 16.69 0 0 0
15/03/2022
16.94
 364,900 16.53 17.15 16.36 0 0 0
14/03/2022
16.53
 300,100 16.53 16.53 15.79 0 0 0
11/03/2022
16.53
 394,500 16.86 16.86 16.32 0 0 0
10/03/2022
16.86
 615,000 16.74 17.11 16.53 0 0 0
09/03/2022
16.74
 317,600 16.94 17.02 16.61 0 0 0
08/03/2022
16.94
 461,000 17.44 17.44 16.90 0 0 0
07/03/2022
17.44
 558,800 17.64 17.64 17.31 0 0 0
04/03/2022
17.64
 367,400 17.36 17.73 17.44 0 0 0
03/03/2022
17.36
 476,800 17.60 17.60 17.02 0 0 0
02/03/2022
17.60
 328,600 17.93 17.93 17.48 0 0 0
01/03/2022
17.93
 353,200 17.77 18.02 17.52 0 0 0
28/02/2022
17.77
 242,400 17.60 18.14 17.60 0 0 0
25/02/2022
17.60
 365,500 17.48 18.06 17.40 0 0 0
24/02/2022
17.48
 1,026,200 18.76 18.76 17.48 0 11,800 -0.3
23/02/2022
18.76
 323,800 18.76 18.93 18.51 0 1,800 -0.0
22/02/2022
18.76
 219,000 19.01 19.17 18.18 0 10,800 -0.2
21/02/2022
19.01
 756,800 18.51 19.21 18.31 0 0 0
18/02/2022
18.51
 472,400 18.60 18.60 18.10 0 1,400 -0.0
17/02/2022
18.60
 167,400 18.60 18.76 18.47 0 0 0
16/02/2022
18.60
 523,800 18.10 18.76 18.02 0 0 0
15/02/2022
18.10
 169,900 18.10 18.18 17.85 0 0 0
14/02/2022
18.10
 330,400 18.10 18.18 17.52 0 300 -0.0
11/02/2022
18.10
 228,300 18.31 18.35 17.69 0 300 -0.0
10/02/2022
18.31
 333,900 17.98 18.47 17.98 0 700 -0.0
09/02/2022
17.98
 220,400 17.36 18.02 16.94 0 200 -0.0
08/02/2022
17.36
 67,500 17.64 17.73 17.36 0 1,700 -0.0
07/02/2022
17.64
 63,000 17.60 18.31 17.36 0 700 -0.0
28/01/2022
17.60
 150,600 17.60 17.73 16.82 0 3,500 -0.1
27/01/2022
17.60
 115,600 17.60 17.69 16.53 0 2,200 -0.0
26/01/2022
17.60
 69,700 17.64 17.81 16.94 0 0 0
25/01/2022
17.64
 48,200 17.64 18.18 16.94 0 2,100 -0.0
24/01/2022
17.64
 147,200 18.84 19.30 17.60 0 14,100 -0.3
21/01/2022
18.84
 237,000 18.60 19.75 18.55 0 20,400 -0.5
20/01/2022
18.60
 115,200 16.94 18.60 17.85 0 0 0
19/01/2022
16.94
 117,200 16.53 16.94 16.12 0 1,300 -0.0
18/01/2022
16.53
 198,500 17.52 17.52 15.95 0 0 0
17/01/2022
17.52
 53,300 17.56 18.10 17.44 0 14,700 -0.3
14/01/2022
17.56
 222,400 17.36 18.31 16.20 0 7,600 -0.2
13/01/2022
17.36
 425,200 18.60 18.84 17.31 0 3,500 -0.1
12/01/2022
18.60
 312,900 19.42 19.42 18.18 0 3,400 -0.1
11/01/2022
19.42
 350,200 19.42 19.83 19.01 0 200 -0.0
10/01/2022
19.42
 736,500 20.83 20.83 19.38 0 27,700 -0.7
07/01/2022
20.83
 422,700 21.49 21.49 20.66 0 3,200 -0.1
06/01/2022
21.49
 208,000 21.57 21.65 21.16 0 300 -0.0
05/01/2022
21.57
 517,000 21.74 22.31 21.40 0 0 0
04/01/2022
21.74
 839,900 20.50 21.74 20.33 0 100 -0.0
31/12/2021
20.50
 155,300 20.41 20.50 19.92 0 0 0
30/12/2021
20.41
 137,400 20.29 21.03 20.25 0 0 0
29/12/2021
20.29
 266,600 19.92 20.41 19.83 0 0 0
28/12/2021
19.92
 305,600 20.25 20.58 19.83 0 5,700 -0.1
27/12/2021
20.25
 142,600 20.21 20.58 20.04 0 0 0
24/12/2021
20.21
 318,800 20.70 21.07 20 0 900 0
23/12/2021
20.70
 345,300 21.07 21.20 20.25 0 100 -0.0
22/12/2021
21.07
 367,000 20.58 21.40 20.66 0 0 0
21/12/2021
20.58
 384,800 19.67 20.74 19.42 0 0 0
20/12/2021
19.67
 337,500 19.63 19.75 19.17 0 200 -0.0
17/12/2021
19.63
 285,500 19.01 19.83 19.30 0 2,000 -0.0
16/12/2021
19.01
 558,800 19.92 20 19.01 0 15,700 -0.4
15/12/2021
19.92
 319,100 20.33 20.70 19.92 0 21,900 -0.5
14/12/2021
20.33
 283,400 20 20.66 20 15,100 12,800 0.1
13/12/2021
20
 363,500 19.92 20.25 19.75 9,400 3,900 0.1
10/12/2021
19.92
 545,500 19.83 20.66 19.92 8,700 5,400 0.1
09/12/2021
19.83
 331,800 19.38 19.83 19.17 30,200 0 0.7
08/12/2021
19.38
 287,700 19.26 19.75 19.17 4,700 7,100 -0.1
07/12/2021
19.26
 943,200 19.42 19.83 18.43 5,200 30,200 -0.6
06/12/2021
19.42
 458,700 19.26 20.08 19.01 14,000 0 0.3
03/12/2021
19.26
 718,800 18.72 19.83 19.05 500 11,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |