CTCP Xây dựng 47 (c47)

9.33
-0.13
(-1.37%)
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
(2026-05-13) 		-0.11 -1.15% 557,500 4,000 0
9.33
9.78
9.33
2 tháng
(2026-04-13) 		-1.14 -10.75% 1,769,700 4,000 0
9.09
10.70
9.33
3 tháng
(2026-03-16) 		-0.19 -1.97% 3,341,500 4,000 0
9.09
10.85
9.33
6 tháng
(2025-12-15) 		0.46 5.11% 6,058,000 4,000 0
8.89
10.85
9.33
12 tháng
(2025-06-17) 		2.27 31.57% 24,581,300 3,500 -0.0
6.92
12.70
9.33
24 tháng
(2024-06-24) 		3.71 64.52% 37,671,300 3,500 -0.0
5.60
12.70
9.33
36 tháng
(2023-06-28) 		2.07 28% 79,060,900 3,474 -0.0
5.51
12.70
9.33
60 tháng
(2021-07-08) 		1.88 24.77% 214,972,500 -38,771 -2.6
5.38
21.74
9.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |