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)
04/12/2019
7.32
 6,910 7.38 7.45 7.25 0 0 0
03/12/2019
7.38
 15,140 7.38 7.74 7.19 0 0 0
02/12/2019
7.38
 17,730 7.51 7.51 7.19 0 0 0
29/11/2019
7.51
 20,010 7.19 7.51 7.25 0 0 0
28/11/2019
7.19
 21,940 7.51 7.61 7.19 0 0 0
27/11/2019
7.51
 16,490 7.91 7.91 7.42 0 0 0
26/11/2019
7.91
 3,270 7.51 7.91 7.48 0 0 0
25/11/2019
7.51
 5,720 7.55 7.55 7.32 0 0 0
22/11/2019
7.55
 810 7.32 7.58 7.51 0 0 0
21/11/2019
7.32
 1,150 7.51 7.55 7.32 0 0 0
20/11/2019
7.51
 330 7.51 7.51 7.25 0 0 0
19/11/2019
7.51
 11,610 7.32 7.64 7.32 0 0 0
18/11/2019
7.32
 8,170 7.61 7.84 7.32 0 0 0
15/11/2019
7.61
 15,130 7.45 7.64 7.45 0 0 0
14/11/2019
7.45
 23,590 7.51 7.64 7.45 0 0 0
13/11/2019
7.51
 7,290 7.51 7.51 7.32 0 0 0
12/11/2019
7.51
 1,790 7.45 7.51 7.19 0 0 0
11/11/2019
7.45
 3,100 7.19 7.45 7.19 0 0 0
08/11/2019
7.19
 1,150 7.51 7.58 7.19 0 0 0
07/11/2019
7.51
 1,970 7.58 7.58 7.42 0 0 0
06/11/2019
7.58
 22,460 7.25 7.71 7.19 0 0 0
05/11/2019
7.25
 25,880 7.45 7.45 7.19 0 0 0
04/11/2019
7.45
 22,180 7.84 7.84 7.35 0 0 0
01/11/2019
7.84
 7,130 7.71 7.87 7.71 0 0 0
31/10/2019
7.71
 11,550 7.84 7.84 7.45 0 0 0
30/10/2019
7.84
 12,990 7.84 7.84 7.51 0 0 0
29/10/2019
7.84
 1,020 7.97 7.97 7.58 0 0 0
28/10/2019
7.97
 970 7.58 8.00 7.61 0 0 0
25/10/2019
7.58
 2,270 7.84 8.00 7.58 0 0 0
24/10/2019
7.84
 170 7.87 8.20 7.84 0 0 0
23/10/2019
7.87
 2,470 8.00 8.00 7.55 0 0 0
22/10/2019
8.00
 40 8.04 8.04 8.00 0 0 0
21/10/2019
8.04
 1,050 7.94 8.13 7.84 0 0 0
18/10/2019
7.94
 950 7.97 7.97 7.77 0 0 0
17/10/2019
7.97
 2,800 7.77 8.07 7.77 0 0 0
16/10/2019
7.77
 1,150 8.10 8.10 7.77 0 0 0
15/10/2019
8.10
 4,380 7.97 8.13 7.64 0 0 0
14/10/2019
7.97
 5,760 7.94 8.17 7.58 0 0 0
11/10/2019
7.94
 10,400 7.81 7.97 7.81 0 0 0
10/10/2019
7.81
 1,120 7.81 8.04 7.81 0 0 0
09/10/2019
7.81
 2,990 7.71 7.84 7.71 0 0 0
08/10/2019
7.71
 5,440 7.77 8.17 7.71 0 0 0
07/10/2019
7.77
 10,110 7.77 8.04 7.77 0 0 0
04/10/2019
7.77
 5,140 8.17 8.43 7.64 0 0 0
03/10/2019
8.17
 3,200 8.10 8.17 7.64 0 0 0
02/10/2019
8.10
 11,960 8.17 8.46 7.77 0 0 0
01/10/2019
8.17
 6,460 8.20 8.33 7.84 0 0 0
30/09/2019
8.20
 3,480 7.77 8.23 7.91 0 0 0
27/09/2019
7.77
 33,100 7.77 7.97 7.77 0 0 0
26/09/2019
7.77
 4,670 7.91 8.40 7.77 0 0 0
25/09/2019
7.91
 44,310 8.17 8.17 7.91 0 0 0
24/09/2019
8.17
 13,070 8.43 8.43 8.04 0 0 0
23/09/2019
8.43
 13,910 8.46 8.62 7.87 0 0 0
20/09/2019
8.46
 6,210 8.69 8.69 8.10 0 0 0
19/09/2019
8.69
 38,050 8.69 8.69 8.10 0 0 0
18/09/2019
8.69
 25,890 8.23 8.75 8.23 0 0 0
17/09/2019
8.23
 47,000 7.71 8.23 7.71 0 0 0
16/09/2019
7.71
 21,040 7.58 7.84 7.58 0 0 0
13/09/2019
7.58
 11,310 7.58 7.84 7.51 0 0 0
12/09/2019
7.58
 21,330 7.64 7.84 7.55 0 0 0
11/09/2019
7.64
 2,630 7.81 7.81 7.64 0 0 0
10/09/2019
7.81
 3,820 7.74 7.81 7.58 0 0 0
09/09/2019
7.74
 1,780 7.71 7.77 7.71 0 0 0
06/09/2019
7.71
 2,500 7.77 7.77 7.71 0 0 0
05/09/2019
7.77
 2,340 7.94 7.94 7.77 0 0 0
04/09/2019
7.94
 4,480 7.94 7.94 7.55 0 0 0
03/09/2019
7.94
 3,800 7.97 7.97 7.58 0 0 0
30/08/2019
7.97
 8,790 7.81 8.13 7.61 0 0 0
29/08/2019
7.81
 8,030 7.58 7.84 7.58 0 0 0
28/08/2019
7.58
 10,910 7.84 7.84 7.58 0 0 0
27/08/2019
7.84
 14,620 7.84 7.84 7.64 0 0 0
26/08/2019
7.84
 6,460 7.87 7.94 7.84 0 0 0
23/08/2019
7.87
 4,100 8.17 8.17 7.87 0 0 0
22/08/2019
8.17
 17,300 8.17 8.17 8.10 0 0 0
21/08/2019
8.17
 11,060 8.17 8.23 7.87 0 0 0
20/08/2019
8.17
 10,690 8.17 8.36 8.17 0 0 0
19/08/2019
8.17
 3,950 8.17 8.49 8.17 0 0 0
16/08/2019
8.17
 610 8.17 8.17 8.07 0 0 0
15/08/2019
8.17
 17,460 8.17 8.62 7.74 0 0 0
14/08/2019
8.17
 8,490 7.64 8.17 8.04 0 0 0
13/08/2019
7.64
 22,350 8.20 8.26 7.64 0 0 0
12/08/2019
8.20
 4,040 8.17 8.30 8.17 0 0 0
09/08/2019
8.17
 6,150 8.20 8.36 7.84 0 0 0
08/08/2019
8.20
 18,020 7.84 8.30 7.55 0 0 0
07/08/2019
7.84
 10,040 7.91 7.97 7.58 0 0 0
06/08/2019
7.91
 9,830 7.84 7.94 7.51 0 0 0
05/08/2019
7.84
 18,740 8.10 8.10 7.77 0 0 0
02/08/2019
8.10
 8,930 8.10 8.10 7.91 0 0 0
01/08/2019
8.10
 18,890 8.17 8.30 7.77 0 0 0
31/07/2019
8.17
 16,410 8.17 8.36 7.64 0 0 0
30/07/2019
8.17
 29,490 8.17 8.36 7.84 0 0 0
29/07/2019
8.17
 29,160 8.20 8.36 8.13 0 0 0
26/07/2019
8.20
 27,080 8.23 8.36 8.13 0 0 0
25/07/2019
8.23
 36,910 8.23 8.36 8.04 0 0 0
24/07/2019
8.23
 1,270 8.17 8.49 8.04 0 0 0
23/07/2019
8.17
 8,650 7.91 8.36 8.17 0 0 0
22/07/2019
7.91
 330 8.36 8.36 7.91 0 0 0
19/07/2019
8.36
 11,900 8.36 8.36 8.30 0 0 0
18/07/2019
8.36
 13,950 8.43 8.49 8.36 0 0 0
17/07/2019
8.43
 56,600 8.43 8.43 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |