CTCP Xây dựng 47 (c47)

9.33
-0.13
(-1.37%)
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
(2026-05-13) 		-0.11 -1.15% 557,500 4,000 0
9.33
9.78
9.33
2 tháng
(2026-04-13) 		-1.14 -10.75% 1,769,700 4,000 0
9.09
10.70
9.33
3 tháng
(2026-03-16) 		-0.19 -1.97% 3,341,500 4,000 0
9.09
10.85
9.33
6 tháng
(2025-12-15) 		0.46 5.11% 6,058,000 4,000 0
8.89
10.85
9.33
12 tháng
(2025-06-17) 		2.27 31.57% 24,581,300 3,500 -0.0
6.92
12.70
9.33
24 tháng
(2024-06-24) 		3.71 64.52% 37,671,300 3,500 -0.0
5.60
12.70
9.33
36 tháng
(2023-06-28) 		2.07 28% 79,060,900 3,474 -0.0
5.51
12.70
9.33
60 tháng
(2021-07-08) 		1.88 24.77% 214,972,500 -38,771 -2.6
5.38
21.74
9.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |