CTCP Xây dựng 47 (c47)

9.80
0.15
(1.55%)
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
(2025-12-29) 		-0.34 -3.40% 1,306,000 0 0
9.52
10.20
9.80
2 tháng
(2025-12-01) 		-0.27 -2.72% 1,750,300 -500 -0.0
8.89
10.20
9.80
3 tháng
(2025-10-30) 		-1.25 -11.47% 2,950,200 -500 -0.0
8.89
10.90
9.80
6 tháng
(2025-08-01) 		-0.25 -2.53% 16,991,000 -500 -0.0
8.89
12.70
9.80
12 tháng
(2025-02-03) 		3.13 48.01% 25,700,000 -500 -0.0
5.60
12.70
9.80
24 tháng
(2024-02-15) 		2.71 39.05% 41,866,600 -500 -0.0
5.51
12.70
9.80
36 tháng
(2023-02-13) 		3.57 58.65% 92,176,400 -826 -0.0
5.51
12.70
9.80
60 tháng
(2021-02-23) 		1.24 14.77% 230,824,600 -33,871 -2.3
5.38
21.74
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
18.72
 835,800 17.52 18.72 17.02 11,500 5,300 0.1
01/12/2021
17.52
 522,700 17.69 17.85 17.02 7,300 400 0.1
30/11/2021
17.69
 627,200 17.56 18.55 17.60 0 43,000 -0.9
29/11/2021
17.56
 594,100 16.45 17.56 15.79 6,200 0 0
26/11/2021
16.45
 739,100 15.45 16.53 15.29 15,200 3,000 0.2
25/11/2021
15.45
 231,300 15.17 15.58 15.21 12,400 1,800 0.2
24/11/2021
15.17
 390,400 15.12 15.58 15.04 19,900 0 0.4
23/11/2021
15.12
 367,200 14.63 15.29 14.21 31,700 1,600 0.5
22/11/2021
14.63
 715,400 15.37 15.54 14.63 0 27,800 -0.5
19/11/2021
15.37
 665,700 15.70 15.95 15.17 0 15,000 -0.3
18/11/2021
15.70
 800,400 15.41 16.12 15.04 13,900 1,000 0.2
17/11/2021
15.41
 304,700 15.41 15.41 14.88 18,000 0 0.3
16/11/2021
15.41
 548,000 15.41 15.41 14.88 2,400 1,700 0.0
15/11/2021
15.41
 542,100 15.70 16.28 15.21 200 39,500 -0.7
12/11/2021
15.70
 330,800 15.37 15.70 15.04 11,900 2,200 0.2
11/11/2021
15.37
 423,900 14.92 15.62 14.96 7,000 15,400 -0.2
10/11/2021
14.92
 826,500 13.97 14.92 14.05 38,400 0 0.7
09/11/2021
13.97
 434,900 13.80 14.21 13.64 13,100 0 0.2
08/11/2021
13.80
 797,100 14.21 14.34 13.64 500 18,000 -0.3
05/11/2021
14.21
 513,100 13.60 14.46 13.55 0 4,800 -0.1
04/11/2021
13.60
 537,300 12.98 13.80 12.60 30,200 0 0.5
03/11/2021
12.98
 1,149,700 13.18 14.09 12.40 3,000 35,300 -0.5
02/11/2021
13.18
 650,400 12.36 13.18 12.40 600 9,500 -0.1
01/11/2021
12.36
 998,400 11.82 12.56 11.74 13,400 6,900 0.1
29/10/2021
11.82
 419,400 11.86 12.23 11.57 18,200 500 0.3
28/10/2021
11.86
 574,900 11.86 11.90 11.53 12,100 0 0.2
27/10/2021
11.86
 865,000 11.36 12.15 11.16 8,200 0 0.1
26/10/2021
11.36
 536,400 11.20 11.36 10.99 23,000 0 0.3
25/10/2021
11.20
 791,900 10.74 11.24 10.83 28,000 0 0.4
22/10/2021
10.74
 589,500 10.45 10.95 10.41 10,900 0 0.1
21/10/2021
10.45
 318,800 10.33 10.50 10.33 11,300 0 0.1
20/10/2021
10.33
 265,600 10.45 10.66 10.25 0 1,000 -0.0
19/10/2021
10.45
 256,000 10.62 10.70 10.25 0 22,900 -0.3
18/10/2021
10.62
 338,400 10.83 10.99 10.54 0 16,400 -0.2
15/10/2021
10.83
 431,600 10.62 11.07 10.70 14,600 2,100 0.2
14/10/2021
10.62
 170,600 10.58 10.74 10.58 8,300 0 0.1
13/10/2021
10.58
 208,700 10.66 10.66 10.41 10,200 3,200 0.1
12/10/2021
10.66
 244,400 10.87 10.87 10.58 0 5,100 -0.1
11/10/2021
10.87
 168,600 10.83 11.07 10.74 4,100 100 0
08/10/2021
10.83
 350,200 10.74 10.83 10.58 900 6,600 -0.1
07/10/2021
10.74
 333,900 10.91 11.07 10.70 0 7,900 -0.1
06/10/2021
10.91
 197,400 10.91 11.07 10.83 0 0 0
05/10/2021
10.91
 321,100 10.74 11.24 10.74 5,200 1,800 0.0
04/10/2021
10.74
 460,300 10.66 11.07 10.41 3,500 3,000 0.0
01/10/2021
10.66
 339,300 10.87 10.91 10.58 2,200 0 0.0
30/09/2021
10.87
 442,200 11.07 11.24 10.74 9,600 1,000 0.1
29/09/2021
11.07
 944,000 10.37 11.07 10.33 13,800 0 0.2
28/09/2021
10.37
 240,800 10.25 10.50 10 20,800 0 0.3
27/09/2021
10.25
 402,100 10.21 10.45 10.17 0 7,500 -0.1
24/09/2021
10.21
 289,000 10.74 10.74 10.08 1,800 3,200 -0.0
23/09/2021
10.74
 514,100 11.07 11.12 10.66 800 2,200 -0.0
22/09/2021
11.07
 239,800 10.95 11.24 10.99 100 0 0.0
21/09/2021
10.95
 543,700 10.25 10.95 10.12 11,600 0 0.1
20/09/2021
10.25
 570,900 10.17 10.29 10.04 19,900 0 0.2
17/09/2021
10.17
 332,300 10.12 10.25 9.96 0 0 0
16/09/2021
10.12
 364,900 10.21 10.41 9.96 0 0 0
15/09/2021
10.21
 463,900 10 10.29 10.04 0 0 0
14/09/2021
10
 425,000 9.92 10.08 9.88 0 0 0
13/09/2021
9.92
 450,400 9.75 10.41 9.71 0 0 0
10/09/2021
9.75
 241,900 9.67 9.75 9.67 0 10,000 -0.1
09/09/2021
9.67
 399,900 9.50 9.71 9.46 0 0 0
08/09/2021
9.50
 277,200 9.88 9.88 9.46 0 0 0
07/09/2021
9.88
 356,000 10.12 10.12 9.75 0 0 0
06/09/2021
10.12
 317,400 9.88 10.41 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |