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)
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
10/03/2020
4.93
 40,320 5.29 5.62 4.93 0 40 -0.0
09/03/2020
5.29
 39,690 5.68 5.68 5.29 0 0 0
06/03/2020
5.68
 10,040 5.75 5.76 5.68 0 0 0
05/03/2020
5.75
 2,000 5.88 5.88 5.75 0 0 0
04/03/2020
5.88
 7,160 5.95 5.95 5.88 0 0 0
03/03/2020
5.95
 200 6.14 6.14 5.95 0 0 0
02/03/2020
6.14
 270 6.01 6.14 6.01 0 0 0
28/02/2020
6.01
 7,620 6.01 6.01 5.81 0 0 0
27/02/2020
6.01
 9,810 6.01 6.01 5.88 0 0 0
26/02/2020
6.01
 5,150 6.01 6.01 5.88 0 0 0
25/02/2020
6.01
 3,630 6.11 6.11 5.81 0 0 0
24/02/2020
6.11
 3,460 6.14 6.14 5.81 0 0 0
21/02/2020
6.14
 3,490 6.08 6.15 5.72 0 0 0
20/02/2020
6.08
 51,120 6.14 6.14 5.76 0 0 0
19/02/2020
6.14
 31,960 6.08 6.21 5.88 0 0 0
18/02/2020
6.08
 69,080 6.52 6.83 6.08 0 0 0
17/02/2020
6.52
 31,030 6.53 6.86 6.14 0 0 0
14/02/2020
6.53
 9,290 6.53 6.53 6.14 0 0 0
13/02/2020
6.53
 5,600 6.53 6.53 6.47 0 0 0
12/02/2020
6.53
 18,040 6.53 6.53 6.40 0 0 0
11/02/2020
6.53
 15,000 6.53 6.53 6.50 0 0 0
10/02/2020
6.53
 81,560 6.63 6.86 6.47 0 0 0
07/02/2020
6.63
 11,090 6.73 6.89 6.53 0 0 0
06/02/2020
6.73
 5,030 6.66 6.93 6.66 0 0 0
05/02/2020
6.66
 55,360 6.99 7.42 6.66 0 0 0
04/02/2020
6.99
 15,100 7.06 7.06 6.66 0 0 0
03/02/2020
7.06
 5,560 7.06 7.06 6.60 0 0 0
31/01/2020
7.06
 16,990 7.15 7.15 6.70 0 0 0
30/01/2020
7.15
 600 6.79 7.25 6.47 0 0 0
22/01/2020
6.79
 4,060 6.89 7.32 6.79 0 0 0
21/01/2020
6.89
 24,590 6.66 7.12 6.86 0 0 0
20/01/2020
6.66
 900 6.99 7.06 6.66 0 0 0
17/01/2020
6.99
 6,820 6.99 6.99 6.86 0 0 0
16/01/2020
6.99
 13,180 6.86 6.99 6.63 0 0 0
15/01/2020
6.86
 1,410 6.86 6.86 6.70 0 0 0
14/01/2020
6.86
 5,050 6.79 6.86 6.60 0 0 0
13/01/2020
6.79
 10,000 6.86 6.86 6.57 0 0 0
10/01/2020
6.86
 4,040 6.53 6.99 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |