CTCP Xây dựng 47 (c47)

9.65
0.15
(1.58%)
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)
31/07/2020
5.88
 25,200 5.88 6.01 5.85 0 0 0
30/07/2020
5.88
 800 6.21 6.21 5.78 0 0 0
29/07/2020
6.21
 13,330 5.88 6.21 5.47 0 0 0
28/07/2020
5.88
 29,240 5.68 6.08 5.31 0 0 0
27/07/2020
5.68
 52,280 6.11 6.11 5.68 0 0 0
24/07/2020
6.11
 47,040 6.53 6.53 6.08 0 0 0
23/07/2020
6.53
 6,320 6.40 6.53 6.21 0 0 0
22/07/2020
6.40
 4,740 6.16 6.47 6.21 0 0 0
21/07/2020
6.16
 3,410 6.26 6.60 6.11 0 0 0
20/07/2020
6.26
 10,780 6.70 7.06 6.26 0 0 0
17/07/2020
6.70
 21,510 6.32 6.76 5.92 0 0 0
16/07/2020
6.32
 5,120 6.14 6.37 5.89 0 0 0
15/07/2020
6.14
 67,230 5.81 6.22 5.71 0 0 0
14/07/2020
5.81
 98,280 5.71 6.11 5.62 0 0 0
13/07/2020
5.71
 15,160 5.77 6.00 5.68 0 0 0
10/07/2020
5.77
 13,890 5.72 6.06 5.72 0 0 0
09/07/2020
5.72
 9,080 6.08 6.08 5.71 0 0 0
08/07/2020
6.08
 68,010 5.68 6.08 5.57 0 0 0
07/07/2020
5.68
 55,440 5.36 5.73 5.36 0 0 0
06/07/2020
5.36
 50,170 5.42 5.64 5.36 20 0 0.0
03/07/2020
5.42
 44,570 5.80 6.04 5.40 0 0 0
02/07/2020
5.80
 84,100 6.23 6.23 5.80 0 0 0
01/07/2020
6.23
 57,090 6.70 6.70 6.23 0 0 0
30/06/2020
6.70
 26,680 7.19 7.19 6.70 0 0 0
29/06/2020
7.19
 23,320 6.99 7.38 6.53 0 3,470 -0.0
26/06/2020
6.99
 980 6.86 6.99 6.99 0 0 0
25/06/2020
6.86
 1,690 6.83 6.86 6.79 0 10 -0.0
24/06/2020
6.83
 8,660 6.83 7.06 6.47 0 1,520 -0.0
23/06/2020
6.83
 110 6.47 6.83 6.83 0 0 0
22/06/2020
6.47
 20 6.86 6.86 6.47 0 0 0
19/06/2020
6.86
 4,800 6.73 6.93 6.86 0 0 0
18/06/2020
6.73
 1,020 6.66 6.86 6.73 0 0 0
17/06/2020
6.66
 3,660 6.27 6.70 6.53 0 0 0
16/06/2020
6.27
 6,020 6.70 6.79 6.27 0 0 0
15/06/2020
6.70
 10,990 6.70 6.93 6.53 0 0 0
12/06/2020
6.70
 7,100 7.19 7.19 6.70 0 0 0
11/06/2020
7.19
 43,610 7.19 7.19 6.89 0 0 0
10/06/2020
7.19
 20,350 6.99 7.19 6.99 0 0 0
09/06/2020
6.99
 20,110 7.51 7.51 6.99 0 0 0
08/06/2020
7.51
 13,530 7.61 7.61 7.48 1,000 0 0.0
05/06/2020
7.61
 15,100 7.51 7.61 7.09 0 0 0
04/06/2020
7.51
 93,880 7.38 7.51 6.89 0 0 0
03/06/2020
7.38
 3,590 7.77 7.77 7.32 0 0 0
02/06/2020
7.77
 15,100 7.45 7.94 7.45 0 0 0
01/06/2020
7.45
 5,510 7.42 7.64 7.19 0 0 0
29/05/2020
7.42
 2,160 7.81 7.84 7.42 0 0 0
28/05/2020
7.81
 27,380 7.61 7.81 7.19 50 30 0.0
27/05/2020
7.61
 106,960 8.17 8.17 7.61 0 0 0
26/05/2020
8.17
 5,300 8.17 8.62 7.84 0 0 0
25/05/2020
8.17
 29,510 7.68 8.20 7.77 0 60 -0.0
22/05/2020
7.68
 70,710 7.19 7.68 7.58 0 60 -0.0
21/05/2020
7.19
 80,410 6.73 7.19 6.73 0 0 0
20/05/2020
6.73
 26,770 6.86 6.86 6.38 0 0 0
19/05/2020
6.86
 6,040 6.76 6.86 6.79 0 0 0
18/05/2020
6.76
 5,540 6.73 6.79 6.66 0 0 0
15/05/2020
6.73
 64,700 6.38 6.83 6.40 40 60 -0.0
14/05/2020
6.38
 53,360 5.97 6.38 6.04 0 0 0
13/05/2020
5.97
 62,360 5.59 5.97 5.55 0 1,070 -0.0
12/05/2020
5.59
 26,050 5.78 5.83 5.55 0 0 0
11/05/2020
5.78
 9,020 5.95 6.12 5.78 0 0 0
08/05/2020
5.95
 35,180 5.72 6.12 5.93 270 0 0.0
07/05/2020
5.72
 244,850 5.35 5.72 5.23 1,000 0 0.0
06/05/2020
5.35
 48,040 5.35 5.36 5.23 0 0 0
05/05/2020
5.35
 59,030 5.16 5.36 5.03 0 0 0
04/05/2020
5.16
 14,780 5.35 5.35 5.10 0 0 0
29/04/2020
5.35
 17,270 5.23 5.36 5.23 0 0 0
28/04/2020
5.23
 4,020 5.23 5.23 4.97 0 0 0
27/04/2020
5.23
 33,840 5.55 5.55 5.17 0 0 0
24/04/2020
5.55
 2,050 5.35 5.55 5.55 0 0 0
23/04/2020
5.35
 9,670 5.36 5.61 5.35 0 0 0
22/04/2020
5.36
 22,930 5.36 5.49 5.33 0 0 0
21/04/2020
5.36
 47,810 5.42 5.70 5.23 0 0 0
20/04/2020
5.42
 42,490 5.36 5.73 5.36 0 0 0
17/04/2020
5.36
 47,280 5.01 5.36 5.35 0 0 0
16/04/2020
5.01
 198,180 4.68 5.01 4.68 0 0 0
15/04/2020
4.68
 57,230 4.57 4.68 4.57 0 0 0
14/04/2020
4.57
 35,530 4.48 4.57 4.51 0 0 0
13/04/2020
4.48
 9,100 4.44 4.48 4.25 0 0 0
10/04/2020
4.44
 14,110 4.44 4.57 4.44 0 0 0
09/04/2020
4.44
 4,820 4.61 4.61 4.43 0 0 0
08/04/2020
4.61
 10,130 4.61 4.70 4.61 0 0 0
07/04/2020
4.61
 105,880 4.95 5.09 4.61 0 0 0
06/04/2020
4.95
 24,460 4.69 4.98 4.36 0 0 0
03/04/2020
4.69
 2,350 4.44 4.75 4.21 0 0 0
01/04/2020
4.44
 13,340 4.76 4.76 4.44 0 0 0
31/03/2020
4.76
 44,010 4.78 4.78 4.44 20 0 0.0
30/03/2020
4.78
 57,320 5.13 5.13 4.78 0 0 0
27/03/2020
5.13
 35,630 5.16 5.16 4.80 0 0 0
26/03/2020
5.16
 1,770 5.09 5.18 4.90 0 0 0
25/03/2020
5.09
 1,380 4.89 5.12 4.93 0 0 0
24/03/2020
4.89
 19,000 5.09 5.09 4.74 0 0 0
23/03/2020
5.09
 78,060 5.29 5.29 4.93 0 0 0
20/03/2020
5.29
 5,800 5.29 5.29 5.10 0 0 0
19/03/2020
5.29
 6,600 5.23 5.29 4.86 0 50 -0.0
18/03/2020
5.23
 960 5.10 5.36 5.10 0 0 0
17/03/2020
5.10
 62,160 5.23 5.23 4.86 0 0 0
16/03/2020
5.23
 1,900 5.17 5.23 4.87 0 0 0
13/03/2020
5.17
 90 5.11 5.17 4.76 0 80 -0.0
12/03/2020
5.11
 32,400 5.21 5.21 4.85 0 150 -0.0
11/03/2020
5.21
 11,310 4.93 5.23 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |