CTCP Xây dựng 47 (c47)

9.98
0.28
(2.89%)
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
(2026-02-23) 		-0.25 -2.51% 949,000 0 0
8.93
9.98
9.98
2 tháng
(2026-01-19) 		-0.20 -2.02% 2,052,100 0 0
8.93
10.20
9.98
3 tháng
(2025-12-18) 		0.70 7.78% 2,704,900 0 0
8.89
10.20
9.98
6 tháng
(2025-09-19) 		-2.15 -18.14% 8,223,400 -500 -0.0
8.89
11.85
9.98
12 tháng
(2025-03-24) 		2.75 39.57% 23,948,600 -500 -0.0
5.60
12.70
9.98
24 tháng
(2024-03-28) 		3.03 45.43% 39,604,700 -500 -0.0
5.51
12.70
9.98
36 tháng
(2023-04-03) 		3.43 54.64% 89,678,000 -826 -0.0
5.51
12.70
9.98
60 tháng
(2021-04-13) 		-0.22 -2.19% 220,109,100 -128,071 -3.6
5.38
21.74
9.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
5.31
 35,240 5.17 5.31 5.09 0 0 0
03/08/2018
5.17
 43,350 5.11 5.17 5.04 0 0 0
02/08/2018
5.11
 26,560 5.09 5.12 5.02 0 0 0
01/08/2018
5.09
 55,930 5.14 5.14 5.02 0 0 0
31/07/2018
5.14
 19,680 5.14 5.17 5.04 0 0 0
30/07/2018
5.14
 15,390 5.14 5.14 5.04 0 0 0
27/07/2018
5.14
 17,750 5.14 5.16 4.98 10 0 0
26/07/2018
5.14
 17,320 5.17 5.17 4.93 0 0 0
25/07/2018
5.17
 26,410 5.20 5.20 5.04 0 0 0
24/07/2018
5.20
 34,930 5.20 5.20 4.98 0 0 0
23/07/2018
5.20
 13,060 5.17 5.26 5.15 0 0 0
20/07/2018
5.17
 1,230 5.17 5.27 5.15 10 0 0
19/07/2018
5.17
 12,580 5.09 5.31 4.93 0 0 0
18/07/2018
5.09
 25,490 5.09 5.09 4.93 0 0 0
17/07/2018
5.09
 5,730 5.09 5.09 5.06 0 0 0
16/07/2018
5.09
 22,130 5.11 5.11 4.98 0 0 0
13/07/2018
5.11
 5,790 5.10 5.14 4.93 0 0 0
12/07/2018
5.10
 6,660 5.09 5.10 4.90 0 0 0
11/07/2018
5.09
 42,340 5.17 5.17 4.82 0 0 0
10/07/2018
5.17
 7,600 5.20 5.20 4.93 0 0 0
09/07/2018
5.20
 3,600 5.28 5.28 5.09 0 0 0
06/07/2018
5.28
 36,870 5.14 5.31 4.79 0 1,000 -0.0
05/07/2018
5.14
 18,030 5.18 5.18 4.93 0 0 0
04/07/2018
5.18
 11,180 5.19 5.19 4.94 0 0 0
03/07/2018
5.19
 21,710 5.23 5.23 5.02 0 0 0
02/07/2018
5.23
 48,190 5.23 5.48 5.09 0 0 0
29/06/2018
5.23
 19,600 5.22 5.25 5.12 0 0 0
28/06/2018
5.22
 8,750 5.25 5.25 4.90 1,000 0 0.0
27/06/2018
5.25
 16,560 5.26 5.26 5.12 0 0 0
26/06/2018
5.26
 13,120 5.26 5.27 5.15 10 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |