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)
04/05/2018
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
22/01/2018
9.03
 56,070 9.20 9.23 8.76 1,700 0 0.0
19/01/2018
9.20
 64,520 9.36 9.36 8.76 0 0 0
18/01/2018
9.36
 216,120 9.31 9.36 9.17 4,000 0 0.1
17/01/2018
9.31
 101,550 9.58 9.69 9.14 0 0 0
16/01/2018
9.58
 135,540 9.31 9.58 9.42 12,000 0 0.2
15/01/2018
9.31
 210,780 9.47 9.47 9.20 6,000 0 0.1
12/01/2018
9.47
 126,300 9.58 9.69 9.31 0 0 0
11/01/2018
9.58
 49,790 9.69 9.69 9.50 500 0 0.0
10/01/2018
9.69
 120,570 9.80 9.86 9.53 9,500 11,000 -0.0
09/01/2018
9.80
 140,070 9.80 9.97 9.72 0 0 0
08/01/2018
9.80
 135,830 9.66 10.07 9.53 0 0 0
05/01/2018
9.66
 264,900 9.03 9.66 8.82 33,860 0 0.6
04/01/2018
9.03
 84,090 8.62 9.03 8.49 17,800 0 0.3
03/01/2018
8.62
 69,770 8.54 8.71 8.54 0 0 0
02/01/2018
8.54
 74,300 8.71 8.76 8.27 0 23,980 -0.4
29/12/2017
8.71
 227,330 8.27 8.71 8.27 0 0 0
28/12/2017
8.27
 207,950 8.21 8.49 8.21 0 0 0
27/12/2017
8.21
 518,000 8.65 8.73 8.05 0 430 -0.0
26/12/2017
8.65
 106,600 8.93 8.98 8.65 0 0 0
25/12/2017
8.93
 163,490 8.98 8.98 8.71 0 0 0
22/12/2017
8.98
 127,830 8.93 9.31 8.84 0 0 0
21/12/2017
8.93
 80,070 9.28 9.31 8.93 0 0 0
20/12/2017
9.28
 191,740 9.94 10.07 9.25 0 400 -0.0
19/12/2017
9.94
 211,590 9.31 9.94 9.31 430 0 0.0
18/12/2017
9.31
 209,240 8.71 9.31 8.54 0 0 0
15/12/2017
8.71
 255,140 8.30 8.87 8.49 400 0 0.0
14/12/2017
8.30
 134,680 7.78 8.30 7.91 0 0 0
13/12/2017
7.78
 173,450 7.28 7.78 7.61 0 0 0
12/12/2017
7.28
 31,780 7.72 7.72 7.20 0 0 0
11/12/2017
7.72
 17,260 7.78 7.78 7.56 0 0 0
08/12/2017
7.78
 16,130 7.83 7.88 7.67 0 0 0
07/12/2017
7.83
 30,370 7.61 7.91 7.67 0 0 0
06/12/2017
7.61
 55,790 7.42 7.83 7.39 0 20,660 -0.3
05/12/2017
7.42
 72,920 7.61 7.67 7.39 0 0 0
04/12/2017
7.61
 87,420 7.99 7.99 7.61 0 50,120 -0.7
01/12/2017
7.99
 55,120 8.02 8.16 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |