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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |