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)
09/04/2021
9.45
 166,300 9.45 9.56 9.41 4,200 0 0.1
08/04/2021
9.45
 105,800 9.56 9.56 9.34 0 3,400 -0.0
07/04/2021
9.56
 320,300 9.38 9.74 9.41 2,700 0 0.0
06/04/2021
9.38
 383,800 9.16 9.56 9.16 2,400 1,400 0.0
05/04/2021
9.16
 133,800 9.27 9.34 9.05 0 7,400 -0.1
02/04/2021
9.27
 133,700 9.20 9.34 9.13 2,200 100 0.0
01/04/2021
9.20
 124,500 9.09 9.34 9.20 4,700 0 0.1
31/03/2021
9.09
 67,200 9.20 9.20 8.95 6,800 0 0.1
30/03/2021
9.20
 130,400 9.20 9.20 8.98 8,600 0 0.1
29/03/2021
9.20
 240,900 8.88 9.27 8.88 2,700 1,800 0.0
26/03/2021
8.88
 310,900 9.34 9.34 8.73 1,900 3,400 -0.0
25/03/2021
9.34
 291,600 9.31 9.49 9.13 2,700 7,200 -0.1
24/03/2021
9.31
 198,900 9.49 9.49 9.23 0 0 0
23/03/2021
9.49
 386,700 9.70 9.70 9.38 0 100 -0.0
22/03/2021
9.70
 399,400 9.74 9.74 9.34 2,200 6,200 -0.1
19/03/2021
9.74
 173,900 9.81 9.81 9.38 4,800 2,500 0.0
18/03/2021
9.81
 354,100 9.31 9.85 9.20 12,500 0 0.2
17/03/2021
9.31
 189,000 9.49 9.52 9.31 9,600 0 0.1
16/03/2021
9.49
 221,100 9.59 9.67 9.20 800 0 0.0
15/03/2021
9.59
 196,700 9.81 9.85 9.56 3,200 0 0.0
12/03/2021
9.81
 323,400 9.63 9.85 9.49 0 600 -0.0
11/03/2021
9.63
 142,100 9.77 9.81 9.56 0 3,500 -0.0
10/03/2021
9.77
 876,400 9.34 9.95 8.98 17,700 52,800 -0.4
09/03/2021
9.34
 244,300 9.74 9.74 9.13 10,500 2,700 0.1
08/03/2021
9.74
 172,300 9.81 10.06 9.49 5,900 5,500 0.0
05/03/2021
9.81
 286,200 9.27 9.88 8.95 14,900 19,100 -0.1
04/03/2021
9.27
 352,000 9.63 9.77 9.05 5,500 0 0.1
03/03/2021
9.63
 587,100 9.95 9.95 9.49 7,600 2,000 0.1
02/03/2021
9.95
 674,200 9.45 10.06 9.70 23,800 0 0.3
01/03/2021
9.45
 512,700 8.84 9.45 9.34 49,100 0 0.6
26/02/2021
8.84
 1,394,400 8.26 8.84 8.12 2,000 1,000 0.0
25/02/2021
8.26
 172,000 8.34 8.48 8.23 1,000 3,500 -0.0
24/02/2021
8.34
 254,400 8.41 8.77 8.26 800 5,800 -0.1
23/02/2021
8.41
 74,200 8.44 8.48 8.23 5,000 800 0.0
22/02/2021
8.44
 556,900 7.91 8.44 7.91 2,100 700 0.0
19/02/2021
7.91
 156,900 7.65 7.91 7.62 2,700 0 0.0
18/02/2021
7.65
 38,200 7.87 7.87 7.62 4,500 0 0.0
17/02/2021
7.87
 75,600 7.40 7.87 7.37 9,900 0 0.1
09/02/2021
7.40
 89,100 7.19 7.40 7.17 13,500 0 0.1
08/02/2021
7.19
 92,200 7.51 7.62 7.19 4,200 0 0.0
05/02/2021
7.51
 88,000 7.55 7.62 7.47 0 0 0
04/02/2021
7.55
 126,800 7.47 7.62 7.47 0 0 0
03/02/2021
7.47
 103,900 7.44 7.55 7.40 0 0 0
02/02/2021
7.44
 282,500 7.55 7.55 7.19 0 0 0
01/02/2021
7.55
 593,900 7.55 7.91 7.19 0 0 0
29/01/2021
7.55
 91,900 7.51 7.83 7.04 0 0 0
28/01/2021
7.51
 386,900 8.05 8.05 7.51 0 0 0
27/01/2021
8.05
 716,500 8.05 8.48 7.83 0 0 0
26/01/2021
8.05
 812,300 8.12 8.16 7.62 0 0 0
25/01/2021
8.12
 104,300 8.16 8.16 7.91 0 0 0
22/01/2021
8.16
 103,900 8.26 8.30 7.91 0 0 0
21/01/2021
8.26
 136,800 8.19 8.62 8.23 0 0 0
20/01/2021
8.19
 149,600 8.12 8.55 7.80 0 0 0
19/01/2021
8.12
 525,400 8.34 8.91 7.76 0 0 0
18/01/2021
8.34
 122,900 8.41 8.62 8.30 0 0 0
15/01/2021
8.41
 296,400 8.16 8.62 8.19 0 0 0
14/01/2021
8.16
 190,400 8.48 8.48 7.98 0 0 0
13/01/2021
8.48
 190,500 8.52 8.91 8.44 0 0 0
12/01/2021
8.52
 457,100 7.98 8.52 8.41 0 0 0
11/01/2021
7.98
 409,100 7.47 7.98 7.47 0 0 0
08/01/2021
7.47
 281,400 7.47 7.58 7.40 0 0 0
07/01/2021
7.47
 161,700 7.69 7.69 7.40 0 0 0
06/01/2021
7.69
 198,200 7.62 7.69 7.55 0 0 0
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
05/01/2021
7.62
 194,900 7.45 7.94 7.44 0 0 0
04/01/2021
7.45
 436,200 7.38 7.64 7.38 0 0 0
31/12/2020
7.38
 261,220 7.19 7.38 7.12 1,500 0 0.0
30/12/2020
7.19
 445,710 6.73 7.19 6.76 0 0 0
29/12/2020
6.73
 305,140 6.83 6.93 6.66 0 0 0
28/12/2020
6.83
 360,500 6.86 6.93 6.79 0 0 0
25/12/2020
6.86
 282,330 6.83 6.99 6.73 0 0 0
24/12/2020
6.83
 307,780 6.86 7.12 6.47 0 0 0
23/12/2020
6.86
 564,150 6.43 6.86 6.44 0 0 0
22/12/2020
6.43
 217,680 6.39 6.46 6.31 0 0 0
21/12/2020
6.39
 412,330 6.34 6.46 6.34 0 0 0
18/12/2020
6.34
 167,320 6.34 6.40 6.28 1,650 0 0.0
17/12/2020
6.34
 210,530 6.40 6.41 6.32 0 0 0
16/12/2020
6.40
 340,140 6.27 6.46 6.34 0 0 0
15/12/2020
6.27
 228,240 6.29 6.32 6.21 0 0 0
14/12/2020
6.29
 652,990 6.18 6.37 6.19 0 0 0
11/12/2020
6.18
 316,970 5.96 6.26 5.88 0 0 0
10/12/2020
5.96
 264,920 5.89 6.01 5.83 0 0 0
09/12/2020
5.89
 234,440 5.97 5.98 5.83 0 0 0
08/12/2020
5.97
 132,320 6.04 6.04 5.95 0 0 0
07/12/2020
6.04
 239,450 5.88 6.10 5.88 4,250 0 0.0
04/12/2020
5.88
 390,260 5.78 5.98 5.78 0 0 0
03/12/2020
5.78
 261,230 5.49 5.78 5.49 0 0 0
02/12/2020
5.49
 81,360 5.54 5.56 5.48 0 0 0
01/12/2020
5.54
 139,770 5.55 5.61 5.46 0 0 0
30/11/2020
5.55
 129,190 5.61 5.61 5.52 0 0 0
27/11/2020
5.61
 83,200 5.62 5.62 5.52 0 0 0
26/11/2020
5.62
 62,050 5.46 5.81 5.40 0 0 0
25/11/2020
5.46
 334,800 5.49 5.55 5.38 0 0 0
24/11/2020
5.49
 253,070 5.65 5.68 5.48 0 0 0
23/11/2020
5.65
 90,640 5.68 5.75 5.63 0 0 0
20/11/2020
5.68
 130,410 5.71 5.71 5.55 0 0 0
19/11/2020
5.71
 88,250 5.71 5.72 5.64 0 0 0
18/11/2020
5.71
 81,220 5.76 5.81 5.67 0 0 0
17/11/2020
5.76
 197,410 5.61 5.85 5.59 0 0 0
16/11/2020
5.61
 144,260 5.44 5.62 5.39 0 0 0
13/11/2020
5.44
 59,660 5.47 5.54 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |