CTCP Xây dựng 47 (c47)

9.68
0.03
(0.31%)
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
(2025-11-05) 		-0.75 -7.21% 1,050,200 0 0
9.65
10.40
9.68
2 tháng
(2025-10-06) 		-1.70 -14.98% 3,134,300 0 0
9.65
11.35
9.68
3 tháng
(2025-09-08) 		-0.50 -4.93% 9,848,100 0 0
9.65
12.70
9.68
6 tháng
(2025-06-09) 		2.49 34.78% 18,531,300 0 0
6.92
12.70
9.68
12 tháng
(2024-12-10) 		3.61 59.77% 25,787,200 0 0
5.60
12.70
9.68
24 tháng
(2023-12-18) 		2.94 43.82% 42,826,200 -26 0
5.51
12.70
9.68
36 tháng
(2022-12-21) 		3.66 61.06% 95,459,100 -326 -0.0
5.51
12.70
9.68
60 tháng
(2020-12-31) 		2.27 30.71% 237,666,620 4,329 -1.9
5.38
21.74
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
5.47
 55,230 5.47 5.52 5.43 0 0 0
11/11/2020
5.47
 44,230 5.46 5.48 5.42 0 0 0
10/11/2020
5.46
 104,730 5.50 5.51 5.46 0 0 0
09/11/2020
5.50
 62,000 5.42 5.50 5.36 0 0 0
06/11/2020
5.42
 26,890 5.39 5.46 5.38 0 0 0
05/11/2020
5.39
 61,910 5.46 5.47 5.39 0 0 0
04/11/2020
5.46
 65,240 5.42 5.49 5.42 0 0 0
03/11/2020
5.42
 147,480 5.36 5.50 5.29 0 0 0
02/11/2020
5.36
 160,490 5.36 5.53 5.32 0 0 0
30/10/2020
5.36
 100,250 5.42 5.74 5.36 0 0 0
29/10/2020
5.42
 148,170 5.47 5.47 5.36 0 0 0
28/10/2020
5.47
 100,530 5.62 5.62 5.46 0 0 0
27/10/2020
5.62
 125,650 5.81 5.81 5.62 0 0 0
26/10/2020
5.81
 186,050 5.73 6.08 5.72 0 0 0
23/10/2020
5.73
 458,740 5.36 5.73 5.25 0 0 0
22/10/2020
5.36
 214,860 5.39 5.39 5.27 0 0 0
21/10/2020
5.39
 157,110 5.52 5.68 5.39 0 0 0
20/10/2020
5.52
 148,270 5.72 5.72 5.42 0 0 0
19/10/2020
5.72
 77,840 5.89 5.89 5.72 0 0 0
16/10/2020
5.89
 58,380 6.01 6.07 5.82 0 0 0
15/10/2020
6.01
 64,330 6.13 6.21 6.01 0 0 0
14/10/2020
6.13
 93,960 5.89 6.17 5.99 0 0 0
13/10/2020
5.89
 192,780 5.98 6.02 5.88 0 0 0
12/10/2020
5.98
 133,480 6.07 6.07 5.98 0 0 0
09/10/2020
6.07
 112,000 6.12 6.13 6.01 0 0 0
08/10/2020
6.12
 189,030 6.26 6.26 6.01 0 0 0
07/10/2020
6.26
 100,900 6.32 6.32 6.21 0 0 0
06/10/2020
6.32
 295,050 6.38 6.40 6.27 0 0 0
05/10/2020
6.38
 223,760 6.40 6.44 6.30 0 0 0
02/10/2020
6.40
 123,320 6.47 6.53 6.02 0 0 0
01/10/2020
6.47
 208,440 6.42 6.47 6.41 0 0 0
30/09/2020
6.42
 242,980 6.30 6.42 6.29 0 80 -0.0
29/09/2020
6.30
 162,520 6.52 6.52 6.28 0 0 0
28/09/2020
6.52
 219,930 6.40 6.57 6.34 0 0 0
25/09/2020
6.40
 165,520 6.57 6.60 6.33 0 0 0
24/09/2020
6.57
 276,200 6.47 6.66 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |