CTCP Xây dựng 47 (c47)

9.50
0.28
(3.04%)
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
(2026-02-11) 		-0.27 -2.85% 1,036,300 0 0
8.93
9.96
9.50
2 tháng
(2026-01-12) 		-0.30 -3.15% 2,381,300 0 0
8.93
10.20
9.50
3 tháng
(2025-12-15) 		0.22 2.44% 2,709,300 0 0
8.89
10.20
9.50
6 tháng
(2025-09-15) 		-2.83 -23.49% 9,550,600 -500 -0.0
8.89
12.05
9.50
12 tháng
(2025-03-18) 		1.93 26.47% 24,239,900 -500 -0.0
5.60
12.70
9.50
24 tháng
(2024-03-25) 		2.49 37% 39,808,200 -500 -0.0
5.51
12.70
9.50
36 tháng
(2023-03-29) 		3.02 48.75% 89,937,100 -826 -0.0
5.51
12.70
9.50
60 tháng
(2021-04-08) 		-0.23 -2.44% 221,775,900 -118,071 -3.4
5.38
21.74
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.90
 217,100 11.61 11.98 11.53 0 0 0
29/07/2022
11.61
 326,800 11.61 11.98 11.61 0 0 0
28/07/2022
11.61
 492,900 11.28 11.90 11.32 0 0 0
27/07/2022
11.28
 126,800 11.36 11.40 11.12 0 0 0
26/07/2022
11.36
 595,100 10.87 11.61 11.07 0 0 0
25/07/2022
10.87
 138,300 10.95 10.95 10.62 0 0 0
22/07/2022
10.95
 126,200 10.95 11.16 10.87 0 0 0
21/07/2022
10.95
 198,500 11.36 11.36 10.91 0 0 0
20/07/2022
11.36
 96,200 11.28 11.49 11.24 0 0 0
19/07/2022
11.28
 191,500 11.28 11.36 10.99 0 0 0
18/07/2022
11.28
 318,600 11.16 11.86 11.07 0 0 0
15/07/2022
11.16
 121,500 11.24 11.45 11.07 0 0 0
14/07/2022
11.24
 177,600 11.36 11.36 10.91 0 0 0
13/07/2022
11.36
 163,100 11.32 11.45 10.91 0 0 0
12/07/2022
11.32
 112,800 10.99 11.32 10.83 0 0 0
11/07/2022
10.99
 63,000 11.12 11.16 10.74 0 0 0
08/07/2022
11.12
 74,400 10.99 11.36 10.91 0 0 0
07/07/2022
10.99
 34,100 10.58 10.99 10.45 0 0 0
06/07/2022
10.58
 65,000 10.83 10.99 10.58 0 0 0
05/07/2022
10.83
 45,800 11.03 11.16 10.79 0 0 0
04/07/2022
11.03
 76,900 11.03 11.49 10.70 0 0 0
01/07/2022
11.03
 64,300 10.91 11.49 10.50 0 0 0
30/06/2022
10.91
 235,300 11.69 12.07 10.91 0 0 0
29/06/2022
11.69
 352,300 10.95 11.69 10.58 0 0 0
28/06/2022
10.95
 358,600 10.25 10.95 10.17 0 0 0
27/06/2022
10.25
 30,400 10.17 10.50 10.21 0 0 0
24/06/2022
10.17
 40,000 10 10.33 10.08 0 0 0
23/06/2022
10
 36,400 9.92 10.17 9.50 0 0 0
22/06/2022
9.92
 100,100 9.50 10.08 9.09 0 0 0
21/06/2022
9.50
 171,100 10.21 10.33 9.50 0 0 0
20/06/2022
10.21
 252,900 10.95 11.16 10.21 0 0 0
17/06/2022
10.95
 100,600 11.36 11.36 10.66 0 0 0
16/06/2022
11.36
 84,800 11.16 11.49 11.16 0 0 0
15/06/2022
11.16
 70,600 11.24 11.57 11.07 0 0 0
14/06/2022
11.24
 133,700 11.20 11.45 10.99 0 0 0
13/06/2022
11.20
 257,600 11.98 11.98 11.20 0 0 0
10/06/2022
11.98
 132,200 12.40 12.40 11.98 0 0 0
09/06/2022
12.40
 206,800 11.90 12.73 12.15 0 0 0
08/06/2022
11.90
 119,500 11.16 11.90 11.20 0 0 0
07/06/2022
11.16
 112,500 11.16 11.49 10.91 0 0 0
06/06/2022
11.16
 248,400 11.94 11.94 11.16 0 0 0
03/06/2022
11.94
 87,300 12.19 12.19 11.65 0 0 0
02/06/2022
12.19
 131,000 12.40 12.64 11.90 0 0 0
01/06/2022
12.40
 116,300 12.73 12.73 12.27 0 0 0
31/05/2022
12.73
 137,700 12.89 12.89 12.40 0 0 0
30/05/2022
12.89
 117,600 12.93 13.02 12.64 0 0 0
27/05/2022
12.93
 141,500 12.85 12.98 12.64 0 0 0
26/05/2022
12.85
 167,100 12.64 13.02 12.64 0 0 0
25/05/2022
12.64
 249,600 12.15 12.64 12.15 0 0 0
24/05/2022
12.15
 130,500 12.27 12.27 11.78 0 0 0
23/05/2022
12.27
 165,500 12.27 12.64 12.15 0 0 0
20/05/2022
12.27
 187,400 12.11 12.73 11.82 0 0 0
19/05/2022
12.11
 269,900 12.07 12.11 11.32 0 0 0
18/05/2022
12.07
 202,700 11.98 12.40 11.94 0 0 0
17/05/2022
11.98
 196,400 11.40 12.07 11.24 0 0 0
16/05/2022
11.40
 216,100 11.32 12.11 10.91 0 0 0
13/05/2022
11.32
 291,400 12.15 12.44 11.32 0 0 0
12/05/2022
12.15
 272,300 13.06 13.06 12.15 0 0 0
11/05/2022
13.06
 128,400 13.06 13.39 12.89 0 0 0
10/05/2022
13.06
 485,300 13.47 13.47 12.56 0 500 -0.0
09/05/2022
13.47
 333,800 14.46 14.46 13.47 0 100 -0.0
06/05/2022
14.46
 206,000 15.29 15.29 14.26 0 0 0
05/05/2022
15.29
 147,100 15.54 15.91 15.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |