CTCP Xây dựng 47 (c47)

9.33
-0.13
(-1.37%)
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
(2026-05-13) 		-0.11 -1.15% 557,500 4,000 0
9.33
9.78
9.33
2 tháng
(2026-04-13) 		-1.14 -10.75% 1,769,700 4,000 0
9.09
10.70
9.33
3 tháng
(2026-03-16) 		-0.19 -1.97% 3,341,500 4,000 0
9.09
10.85
9.33
6 tháng
(2025-12-15) 		0.46 5.11% 6,058,000 4,000 0
8.89
10.85
9.33
12 tháng
(2025-06-17) 		2.27 31.57% 24,581,300 3,500 -0.0
6.92
12.70
9.33
24 tháng
(2024-06-24) 		3.71 64.52% 37,671,300 3,500 -0.0
5.60
12.70
9.33
36 tháng
(2023-06-28) 		2.07 28% 79,060,900 3,474 -0.0
5.51
12.70
9.33
60 tháng
(2021-07-08) 		1.88 24.77% 214,972,500 -38,771 -2.6
5.38
21.74
9.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
11.71
 25,560 12.00 12.00 11.24 0 0 0
26/10/2018
12.00
 1,930 11.57 12.30 11.04 0 0 0
25/10/2018
11.57
 31,780 11.65 11.65 11.07 0 0 0
24/10/2018
11.65
 34,690 11.74 11.86 11.01 0 0 0
23/10/2018
11.74
 16,770 11.77 11.77 11.01 0 0 0
22/10/2018
11.77
 55,240 11.77 12.09 10.98 0 0 0
19/10/2018
11.77
 29,760 11.45 12.12 10.69 0 0 0
18/10/2018
11.45
 227,500 12.30 12.30 11.45 0 0 0
17/10/2018
12.30
 94,420 12.53 12.65 12.00 0 0 0
16/10/2018
12.53
 121,060 12.21 12.82 12.00 0 1,970 -0.0
15/10/2018
12.21
 165,330 11.42 12.21 11.42 0 1,200 -0.0
12/10/2018
11.42
 74,190 11.07 11.42 10.54 0 3,400 -0.1
11/10/2018
11.07
 103,650 11.48 11.48 10.69 1,200 70 0.0
10/10/2018
11.48
 94,340 10.92 11.59 11.36 1,200 0 0.0
09/10/2018
10.92
 115,030 10.22 10.92 10.54 1,200 10 0.0
08/10/2018
10.22
 112,270 9.57 10.22 9.66 1,200 0 0.0
05/10/2018
9.57
 96,580 8.96 9.57 8.78 0 0 0
04/10/2018
8.96
 30,640 8.90 8.96 8.73 0 0 0
03/10/2018
8.90
 54,160 8.90 8.90 8.67 0 0 0
02/10/2018
8.90
 36,100 8.90 8.96 8.67 0 0 0
01/10/2018
8.90
 37,030 8.96 9.08 8.67 0 0 0
28/09/2018
8.96
 5,530 8.84 8.96 8.90 500 0 0.0
27/09/2018
8.84
 54,510 8.70 8.84 8.64 0 0 0
26/09/2018
8.70
 45,340 8.96 8.96 8.61 0 0 0
25/09/2018
8.96
 16,030 8.99 9.08 8.78 0 0 0
24/09/2018
8.99
 73,780 9.08 9.08 8.61 0 0 0
21/09/2018
9.08
 46,910 8.93 9.31 8.96 0 0 0
20/09/2018
8.93
 32,110 8.84 8.96 8.81 0 0 0
19/09/2018
8.84
 104,200 8.73 8.90 8.67 0 0 0
18/09/2018
8.73
 80,160 8.78 8.90 8.70 0 0 0
17/09/2018
8.78
 113,580 8.43 8.96 8.43 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2018
8.43
 87,270 8.43 8.78 8.43 0 0 0
13/09/2018
8.43
 91,420 8.32 8.49 8.24 0 0 0
12/09/2018
8.32
 111,030 8.32 8.38 8.21 0 0 0
11/09/2018
8.32
 37,070 8.32 8.46 8.21 0 0 0
10/09/2018
8.32
 151,760 8.24 8.38 8.10 0 0 0
07/09/2018
8.24
 29,130 8.19 8.32 8.16 0 0 0
06/09/2018
8.19
 48,940 7.99 8.21 7.72 0 0 0
05/09/2018
7.99
 102,250 8.32 8.32 7.94 0 560 -0.0
04/09/2018
8.32
 78,610 8.54 8.54 7.97 0 1,520 -0.0
31/08/2018
8.54
 138,880 8.38 8.93 8.51 10 3,830 -0.1
30/08/2018
8.38
 194,220 7.83 8.38 8.16 0 0 0
29/08/2018
7.83
 126,610 7.34 7.83 7.45 5,000 2,650 0.0
28/08/2018
7.34
 86,050 6.87 7.34 7.20 5,270 0 0.1
27/08/2018
6.87
 197,120 6.43 6.87 6.57 560 0 0.0
24/08/2018
6.43
 21,870 6.30 6.46 6.21 0 0 0
23/08/2018
6.30
 31,660 6.30 6.35 6.27 0 0 0
22/08/2018
6.30
 69,760 6.30 6.46 6.27 0 0 0
21/08/2018
6.30
 36,530 6.35 6.46 6.13 0 0 0
20/08/2018
6.35
 4,260 6.30 6.49 6.13 0 0 0
17/08/2018
6.30
 17,110 6.30 6.52 6.11 0 0 0
16/08/2018
6.30
 62,970 5.91 6.32 5.91 150 0 0.0
15/08/2018
5.91
 53,040 5.91 6.13 5.91 0 0 0
14/08/2018
5.91
 30,030 5.91 6.02 5.80 0 0 0
13/08/2018
5.91
 82,160 6.11 6.24 5.69 0 0 0
10/08/2018
6.11
 125,400 5.72 6.11 6.02 0 2,000 -0.0
09/08/2018
5.72
 29,100 5.37 5.72 5.45 0 0 0
08/08/2018
5.37
 48,240 5.26 5.45 5.04 0 10 -0.0
07/08/2018
5.26
 14,710 5.31 5.31 5.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |