CTCP Xây dựng 47 (c47)

9.80
0.15
(1.55%)
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
(2025-12-29) 		-0.34 -3.40% 1,306,000 0 0
9.52
10.20
9.80
2 tháng
(2025-12-01) 		-0.27 -2.72% 1,750,300 -500 -0.0
8.89
10.20
9.80
3 tháng
(2025-10-30) 		-1.25 -11.47% 2,950,200 -500 -0.0
8.89
10.90
9.80
6 tháng
(2025-08-01) 		-0.25 -2.53% 16,991,000 -500 -0.0
8.89
12.70
9.80
12 tháng
(2025-02-03) 		3.13 48.01% 25,700,000 -500 -0.0
5.60
12.70
9.80
24 tháng
(2024-02-15) 		2.71 39.05% 41,866,600 -500 -0.0
5.51
12.70
9.80
36 tháng
(2023-02-13) 		3.57 58.65% 92,176,400 -826 -0.0
5.51
12.70
9.80
60 tháng
(2021-02-23) 		1.24 14.77% 230,824,600 -33,871 -2.3
5.38
21.74
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
8.43
 6,680 8.40 8.49 8.23 0 0 0
15/07/2019
8.40
 14,640 8.36 8.49 8.30 0 0 0
12/07/2019
8.36
 10,320 8.36 8.36 8.30 50 0 0.0
11/07/2019
8.36
 17,040 8.36 8.43 8.23 0 0 0
10/07/2019
8.36
 3,270 8.40 8.43 8.17 0 0 0
09/07/2019
8.40
 8,190 8.43 8.46 8.30 0 0 0
08/07/2019
8.43
 6,120 8.23 8.49 8.26 0 0 0
05/07/2019
8.23
 8,450 8.49 8.49 8.10 0 0 0
04/07/2019
8.49
 3,580 8.46 8.56 8.36 0 0 0
03/07/2019
8.46
 4,030 8.43 8.46 8.36 0 0 0
02/07/2019
8.43
 9,260 8.43 8.62 8.43 0 0 0
01/07/2019
8.43
 6,060 8.43 8.49 8.43 0 0 0
28/06/2019
8.43
 7,850 8.49 8.49 8.43 0 0 0
27/06/2019
8.49
 12,760 8.56 8.62 8.43 0 0 0
26/06/2019
8.56
 1,400 8.36 8.62 8.40 0 0 0
25/06/2019
8.36
 20,070 8.30 8.62 8.36 0 0 0
24/06/2019
8.30
 11,030 8.49 8.49 8.30 0 0 0
21/06/2019
8.49
 14,910 8.49 8.49 8.43 0 0 0
20/06/2019
8.49
 25,760 8.46 8.59 8.46 0 0 0
19/06/2019
8.46
 13,040 8.59 8.59 8.10 0 0 0
18/06/2019
8.59
 3,510 8.53 8.62 8.59 0 0 0
17/06/2019
8.53
 15,280 8.62 8.79 8.49 0 0 0
14/06/2019
8.62
 14,770 8.49 8.62 8.46 0 0 0
13/06/2019
8.49
 46,480 8.26 8.56 8.23 0 0 0
12/06/2019
8.26
 29,960 7.87 8.36 8.10 0 0 0
11/06/2019
7.87
 34,900 8.20 8.20 7.87 0 0 0
10/06/2019
8.20
 37,350 8.36 8.36 8.10 0 0 0
07/06/2019
8.36
 88,090 8.17 8.49 8.33 0 0 0
06/06/2019
8.17
 58,810 8.46 8.46 8.17 0 0 0
05/06/2019
8.46
 105,740 8.56 8.56 7.97 0 6,860 -0.1
04/06/2019
8.56
 1,240 8.56 8.69 8.56 0 0 0
03/06/2019
8.56
 19,050 8.75 8.75 8.43 0 0 0
31/05/2019
8.75
 60,060 8.79 8.79 8.49 0 0 0
30/05/2019
8.79
 23,320 8.79 8.79 8.43 0 2,700 -0.0
29/05/2019
8.79
 15,780 8.75 8.85 8.49 0 0 0
28/05/2019
8.75
 22,500 8.43 8.75 7.97 0 0 0
27/05/2019
8.43
 16,000 8.49 8.72 8.17 0 0 0
24/05/2019
8.49
 30,350 8.36 8.82 8.49 280 0 0.0
23/05/2019
8.36
 29,460 7.84 8.36 7.84 0 0 0
22/05/2019
7.84
 19,130 8.30 8.30 7.81 0 0 0
21/05/2019
8.30
 18,270 8.59 8.59 8.00 1,590 2,300 -0.0
20/05/2019
8.59
 24,350 8.95 8.95 8.36 110 0 0.0
17/05/2019
8.95
 42,750 9.02 9.02 8.56 0 0 0
16/05/2019
9.02
 105,230 8.56 9.15 8.95 9,880 0 0.1
15/05/2019
8.56
 34,150 8.00 8.56 8.49 0 0 0
14/05/2019
8.00
 81,420 7.48 8.00 7.48 0 0 0
13/05/2019
7.48
 15,670 7.45 7.51 7.38 0 0 0
10/05/2019
7.45
 11,640 7.45 7.51 7.38 0 0 0
09/05/2019
7.45
 10,360 7.42 7.45 7.35 0 0 0
08/05/2019
7.42
 3,760 7.38 7.45 7.35 0 0 0
07/05/2019
7.38
 7,820 7.45 7.45 7.38 0 0 0
06/05/2019
7.45
 9,670 7.48 7.48 7.32 0 0 0
03/05/2019
7.48
 5,130 7.48 7.48 7.38 0 0 0
02/05/2019
7.48
 15,320 7.48 7.48 7.45 0 0 0
26/04/2019
7.48
 4,920 7.48 7.48 7.38 0 10 -0.0
25/04/2019
7.48
 6,130 7.48 7.48 7.38 0 0 0
24/04/2019
7.48
 26,580 7.48 7.58 7.38 0 0 0
23/04/2019
7.48
 7,390 7.48 7.51 7.32 0 0 0
22/04/2019
7.48
 6,300 7.51 7.51 7.32 0 0 0
19/04/2019
7.51
 5,980 7.58 7.58 7.32 0 0 0
18/04/2019
7.58
 7,100 7.55 7.58 7.38 0 0 0
17/04/2019
7.55
 64,050 7.64 7.64 7.19 0 0 0
16/04/2019
7.64
 26,390 7.64 7.64 7.19 0 0 0
12/04/2019
7.64
 2,910 7.58 7.71 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |