CTCP Xây dựng 47 (c47)

9.20
0.10
(1.10%)
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
(2026-06-29) 		-0.20 -2.15% 671,300 400 0
9
9.65
9.20
2 tháng
(2026-06-01) 		-0.50 -5.21% 855,500 -300 0
9
9.65
9.20
3 tháng
(2026-05-04) 		-0.10 -1.09% 1,524,200 4,400 0
9
9.78
9.20
6 tháng
(2026-01-30) 		-0.65 -6.67% 5,343,900 4,400 0
8.93
10.85
9.20
12 tháng
(2025-08-04) 		-0.35 -3.70% 21,602,300 3,900 -0.0
8.89
12.70
9.20
24 tháng
(2024-08-08) 		3.21 54.50% 36,491,200 3,900 -0.0
5.60
12.70
9.20
36 tháng
(2023-08-14) 		1.62 21.63% 66,778,100 3,874 -0.0
5.51
12.70
9.20
60 tháng
(2021-08-24) 		0.37 4.22% 210,206,300 10,229 -2.1
5.38
21.74
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
6.47
 135,370 6.50 6.53 6.30 0 0 0
22/09/2020
6.50
 195,510 6.76 6.76 6.29 0 0 0
21/09/2020
6.76
 378,340 6.32 6.76 6.47 0 0 0
18/09/2020
6.32
 259,550 6.02 6.35 6.02 0 0 0
17/09/2020
6.02
 224,610 6.02 6.05 5.91 0 0 0
16/09/2020
6.02
 128,610 6.14 6.14 5.95 0 0 0
15/09/2020
6.14
 202,700 5.89 6.14 5.95 0 0 0
14/09/2020
5.89
 159,980 5.68 5.89 5.62 0 0 0
11/09/2020
5.68
 66,140 5.66 5.68 5.55 0 0 0
10/09/2020
5.66
 48,850 5.66 5.66 5.55 0 0 0
09/09/2020
5.66
 30,980 5.68 5.68 5.29 0 0 0
08/09/2020
5.68
 38,020 5.63 5.74 5.63 0 0 0
07/09/2020
5.63
 98,900 5.75 5.75 5.62 0 0 0
04/09/2020
5.75
 183,530 5.65 5.87 5.64 0 0 0
03/09/2020
5.65
 23,080 5.78 5.78 5.63 0 130 -0.0
01/09/2020
5.78
 9,540 5.65 5.78 5.66 0 0 0
31/08/2020
5.65
 41,020 5.75 5.86 5.65 0 0 0
28/08/2020
5.75
 34,010 5.81 5.88 5.75 0 0 0
27/08/2020
5.81
 26,670 5.85 5.88 5.72 0 0 0
26/08/2020
5.85
 51,140 5.86 5.88 5.81 0 0 0
25/08/2020
5.86
 33,470 5.87 5.87 5.70 90 0 0.0
24/08/2020
5.87
 20,800 5.88 5.95 5.75 0 0 0
21/08/2020
5.88
 30,510 5.89 5.89 5.85 0 0 0
20/08/2020
5.89
 80,070 5.88 5.98 5.88 0 0 0
19/08/2020
5.88
 21,240 6.17 6.17 5.86 0 0 0
18/08/2020
6.17
 61,310 6.08 6.17 5.85 0 0 0
17/08/2020
6.08
 27,750 5.76 6.08 5.82 0 0 0
14/08/2020
5.76
 98,940 6.17 6.17 5.74 30 29,260 -0.3
13/08/2020
6.17
 19,160 6.08 6.17 6.06 10 0 0.0
12/08/2020
6.08
 16,330 6.02 6.44 6.05 0 0 0
11/08/2020
6.02
 11,510 6.21 6.63 6.01 0 0 0
10/08/2020
6.21
 28,110 5.95 6.27 5.85 0 0 0
07/08/2020
5.95
 1,530 6.10 6.40 5.88 0 0 0
06/08/2020
6.10
 40,410 6.27 6.27 6.08 0 0 0
05/08/2020
6.27
 93,780 5.87 6.27 6.01 0 0 0
04/08/2020
5.87
 6,040 5.49 5.87 5.87 0 0 0
03/08/2020
5.49
 83,220 5.88 5.88 5.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |