CTCP Xây dựng 47 (c47)

9.60
-0.20
(-2.04%)
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)
25/06/2018
5.26
 21,010 5.26 5.31 5.10 0 0 0
22/06/2018
5.26
 14,890 5.15 5.26 4.97 0 0 0
21/06/2018
5.15
 87,740 5.16 5.19 4.98 0 0 0
20/06/2018
5.16
 45,260 5.17 5.17 4.93 0 0 0
19/06/2018
5.17
 103,730 5.17 5.26 4.85 0 0 0
18/06/2018
5.17
 18,170 5.15 5.26 4.87 0 0 0
15/06/2018
5.15
 29,570 5.15 5.20 4.98 0 0 0
14/06/2018
5.15
 11,080 5.26 5.26 5.15 0 0 0
13/06/2018
5.26
 29,910 5.26 5.28 4.93 0 0 0
12/06/2018
5.26
 11,350 5.37 5.40 5.16 0 0 0
11/06/2018
5.37
 16,900 5.36 5.42 5.22 0 0 0
08/06/2018
5.36
 9,710 5.36 5.47 5.31 0 0 0
07/06/2018
5.36
 13,740 5.47 5.47 5.32 0 0 0
06/06/2018
5.47
 22,330 5.42 5.48 5.17 0 0 0
05/06/2018
5.42
 27,980 5.46 5.69 5.26 0 0 0
04/06/2018
5.46
 1,940 5.45 5.75 5.26 0 0 0
01/06/2018
5.45
 29,290 5.40 5.48 5.20 0 0 0
31/05/2018
5.40
 5,870 5.22 5.42 5.28 0 0 0
30/05/2018
5.22
 27,390 4.95 5.29 4.96 0 0 0
29/05/2018
4.95
 70,010 5.32 5.45 4.95 0 0 0
28/05/2018
5.32
 26,580 5.72 5.91 5.32 0 0 0
25/05/2018
5.72
 7,400 5.75 5.75 5.37 0 0 0
24/05/2018
5.75
 1,470 5.64 6.02 5.48 0 0 0
23/05/2018
5.64
 27,630 5.72 6.05 5.48 0 0 0
22/05/2018
5.72
 38,580 6.13 6.27 5.72 0 80 -0.0
21/05/2018
6.13
 25,190 6.21 6.24 6.02 0 0 0
18/05/2018
6.21
 128,030 6.68 6.68 6.21 0 16,140 -0.2
17/05/2018
6.68
 17,820 6.76 6.76 6.30 0 0 0
16/05/2018
6.76
 45,280 6.63 6.90 6.57 0 0 0
15/05/2018
6.63
 25,870 6.79 6.90 6.57 0 4,000 -0.0
14/05/2018
6.79
 27,250 6.95 6.95 6.57 0 0 0
11/05/2018
6.95
 8,640 7.01 7.01 6.82 0 0 0
10/05/2018
7.01
 2,050 6.65 7.04 6.63 0 0 0
09/05/2018
6.65
 5,080 7.09 7.28 6.65 0 1,010 -0.0
08/05/2018
7.09
 47,000 7.20 7.20 6.71 0 45,000 -0.6
07/05/2018
7.20
 52,810 7.20 7.23 6.79 0 0 0
04/05/2018
7.20
 4,970 7.20 7.23 6.73 0 0 0
03/05/2018
7.20
 2,220 6.95 7.28 7.01 0 0 0
02/05/2018
6.95
 65,650 6.52 6.95 6.08 0 57,810 -0.7
27/04/2018
6.52
 30,900 6.98 6.98 6.52 0 0 0
26/04/2018
6.98
 42,040 7.50 7.50 6.98 0 0 0
24/04/2018
7.50
 49,030 8.05 8.05 7.50 0 0 0
23/04/2018
8.05
 44,370 8.10 8.10 7.78 0 0 0
20/04/2018
8.10
 16,360 8.10 8.10 7.99 0 0 0
19/04/2018
8.10
 121,710 8.10 8.21 7.64 0 0 0
18/04/2018
8.10
 27,250 8.05 8.10 7.88 0 0 0
17/04/2018
8.05
 3,950 7.72 8.05 7.75 0 0 0
16/04/2018
7.72
 57,630 7.83 7.94 7.72 0 0 0
13/04/2018
7.83
 58,330 7.83 7.88 7.67 0 7,000 -0.1
12/04/2018
7.83
 83,740 7.80 7.88 7.28 0 0 0
11/04/2018
7.80
 50,440 7.83 7.83 7.67 0 0 0
10/04/2018
7.83
 76,360 7.78 7.94 7.67 0 0 0
09/04/2018
7.78
 107,760 7.28 7.78 7.28 770 0 0.0
06/04/2018
7.28
 59,820 7.26 7.39 7.26 0 10,000 -0.1
05/04/2018
7.26
 44,970 7.23 7.28 7.06 0 0 0
04/04/2018
7.23
 31,960 7.12 7.23 6.76 0 10,000 -0.1
03/04/2018
7.12
 120,030 7.39 7.39 7.12 0 78,250 -1.0
02/04/2018
7.39
 136,980 7.01 7.39 7.12 1,000 0 0.0
30/03/2018
7.01
 135,980 6.57 7.01 6.90 0 0 0
29/03/2018
6.57
 25,140 6.68 6.68 6.57 0 0 0
28/03/2018
6.68
 52,110 6.63 6.68 6.30 0 0 0
27/03/2018
6.63
 27,410 6.46 6.63 6.46 0 0 0
26/03/2018
6.46
 35,400 6.57 6.68 6.35 0 0 0
23/03/2018
6.57
 33,830 6.63 6.68 6.35 0 0 0
22/03/2018
6.63
 51,700 6.32 6.76 6.32 0 34,920 -0.4
21/03/2018
6.32
 111,420 6.52 6.79 6.32 2,300 97,570 -1.1
20/03/2018
6.52
 81,600 6.71 6.84 6.46 0 0 0
19/03/2018
6.71
 51,160 7.12 7.12 6.68 0 0 0
16/03/2018
7.12
 39,630 6.95 7.12 6.93 0 0 0
15/03/2018
6.95
 106,310 7.26 7.75 6.84 0 0 0
14/03/2018
7.26
 125,320 6.79 7.26 7.26 0 0 0
13/03/2018
6.79
 29,470 6.35 6.79 6.79 0 5,290 -0.1
12/03/2018
6.35
 33,670 5.94 6.35 6.11 0 0 0
09/03/2018
5.94
 156,760 6.19 6.19 5.80 20 0 0.0
08/03/2018
6.19
 71,550 6.65 6.65 6.19 0 0 0
07/03/2018
6.65
 4,110 6.65 6.65 6.60 0 4,010 -0.0
06/03/2018
6.65
 95,510 6.84 6.84 6.57 0 49,370 -0.6
05/03/2018
6.84
 40,660 6.79 7.01 6.63 0 0 0
02/03/2018
6.79
 23,910 6.71 6.95 6.60 13,000 0 0.2
01/03/2018
6.71
 7,830 6.90 7.04 6.71 0 0 0
28/02/2018
6.90
 12,180 6.90 6.90 6.57 0 0 0
27/02/2018
6.90
 30,440 7.06 7.34 6.90 23,000 0 0.3
26/02/2018
7.06
 25,580 7.34 7.45 6.90 0 0 0
23/02/2018
7.34
 16,710 7.50 7.50 7.12 0 0 0
22/02/2018
7.50
 65,920 7.31 7.50 7.01 0 0 0
21/02/2018
7.31
 12,150 6.95 7.36 6.60 1,340 0 0.0
13/02/2018
6.95
 165,360 6.52 6.95 6.46 0 102,300 -1.2
12/02/2018
6.52
 30,840 6.30 6.68 6.27 0 0 0
09/02/2018
6.30
 31,160 6.13 6.30 5.75 0 0 0
08/02/2018
6.13
 105,730 6.57 6.57 6.13 0 0 0
07/02/2018
6.57
 127,600 6.57 7.01 6.13 0 22,360 -0.3
06/02/2018
6.57
 64,790 7.06 7.06 6.57 8,000 9,000 -0.0
05/02/2018
7.06
 37,320 7.50 7.61 7.01 5,200 6,300 -0.0
02/02/2018
7.50
 104,360 7.45 7.67 7.12 3,000 0 0.0
01/02/2018
7.45
 31,410 7.78 7.83 7.45 0 0 0
31/01/2018
7.78
 154,940 7.94 7.94 7.61 0 770 -0.0
30/01/2018
7.94
 137,740 8.49 8.49 7.91 0 0 0
29/01/2018
8.49
 35,790 8.54 8.76 8.27 3,100 2,000 0.0
26/01/2018
8.54
 63,370 8.60 8.60 8.21 4,560 0 0.1
25/01/2018
8.60
 354,610 9.03 9.03 8.40 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |