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)
25/01/2016
5.11
 7,070 4.90 5.11 4.90 0 0 0
22/01/2016
4.90
 45,710 5.25 5.25 4.90 0 0 0
21/01/2016
5.25
 36,170 5.64 5.64 5.25 0 0 0
20/01/2016
5.64
 3,030 5.60 5.64 5.60 0 0 0
19/01/2016
5.60
 8,510 5.42 5.64 5.55 0 0 0
18/01/2016
5.42
 5,690 5.68 5.68 5.33 0 0 0
15/01/2016
5.68
 20,680 5.64 5.68 5.51 0 0 0
14/01/2016
5.64
 14,450 5.68 5.68 5.55 0 310 -0.0
13/01/2016
5.68
 1,710 5.64 5.68 5.64 0 0 0
12/01/2016
5.64
 13,220 5.64 5.64 5.60 0 0 0
11/01/2016
5.64
 3,570 5.64 5.68 5.60 0 0 0
08/01/2016
5.64
 9,790 5.68 5.68 5.51 0 0 0
07/01/2016
5.68
 32,630 5.64 5.81 5.64 310 0 0.0
06/01/2016
5.64
 9,970 5.64 5.64 5.55 0 0 0
05/01/2016
5.64
 5,860 5.68 5.81 5.64 0 0 0
04/01/2016
5.68
 26,400 5.86 5.86 5.68 0 0 0
31/12/2015
5.86
 2,580 5.86 5.86 5.77 0 0 0
30/12/2015
5.86
 7,120 5.86 5.86 5.73 0 0 0
29/12/2015
5.86
 9,520 5.81 5.86 5.77 0 0 0
28/12/2015
5.81
 17,610 5.86 5.86 5.81 0 0 0
25/12/2015
5.86
 21,380 5.90 5.90 5.81 0 0 0
24/12/2015
5.90
 8,970 5.86 5.90 5.86 0 0 0
23/12/2015
5.86
 17,950 5.90 5.95 5.86 0 0 0
22/12/2015
5.90
 43,080 5.86 5.99 5.86 0 0 0
21/12/2015
5.86
 19,670 5.86 5.86 5.81 0 0 0
18/12/2015
5.86
 43,810 5.90 5.90 5.77 0 0 0
17/12/2015
5.90
 46,490 5.90 5.95 5.81 0 0 0
16/12/2015
5.90
 8,960 5.90 5.90 5.81 0 0 0
15/12/2015
5.90
 7,950 5.90 5.95 5.86 1,690 0 0.0
14/12/2015
5.90
 54,680 5.81 5.99 5.77 8,310 0 0.1
11/12/2015
5.81
 29,330 5.81 5.81 5.68 0 0 0
10/12/2015
5.81
 9,250 5.73 5.81 5.77 0 0 0
09/12/2015
5.73
 6,450 5.81 5.81 5.73 0 0 0
08/12/2015
5.81
 12,020 5.73 5.86 5.73 0 0 0
07/12/2015
5.73
 68,780 5.81 5.81 5.73 4,000 0 0.1
04/12/2015
5.81
 13,450 5.86 5.86 5.77 2,000 0 0.0
03/12/2015
5.86
 32,390 5.86 5.86 5.81 5,000 0 0.1
02/12/2015
5.86
 25,140 5.95 5.99 5.86 0 0 0
01/12/2015
5.95
 65,580 5.90 6.03 5.90 0 0 0
30/11/2015
5.90
 101,360 5.86 5.95 5.86 5,000 0 0.1
27/11/2015
5.86
 40,490 5.86 5.86 5.81 210 5,000 -0.1
26/11/2015
5.86
 50,780 5.95 5.95 5.77 0 0 0
25/11/2015
5.95
 31,130 5.86 5.99 5.81 0 0 0
24/11/2015
5.86
 79,080 5.99 5.99 5.81 0 0 0
23/11/2015
5.99
 86,260 6.21 6.21 5.90 0 0 0
20/11/2015
6.21
 72,760 5.86 6.21 5.81 200 0 0.0
19/11/2015
5.86
 249,300 6.21 6.21 5.81 0 0 0
18/11/2015
6.21
 84,910 6.38 6.38 6.12 0 0 0
17/11/2015
6.38
 104,740 6.38 6.56 6.34 0 0 0
16/11/2015
6.38
 178,720 5.99 6.38 5.95 0 0 0
13/11/2015
5.99
 38,310 6.12 6.12 5.77 0 0 0
12/11/2015
6.12
 21,130 6.16 6.29 6.03 0 0 0
11/11/2015
6.16
 78,990 5.99 6.34 6.03 0 0 0
10/11/2015
5.99
 52,160 5.99 6.03 5.86 0 0 0
09/11/2015
5.99
 36,580 6.08 6.08 5.95 0 0 0
06/11/2015
6.08
 10,910 6.03 6.08 5.95 0 0 0
05/11/2015
6.03
 12,820 5.99 6.03 5.95 0 0 0
04/11/2015
5.99
 33,110 5.99 6.03 5.95 0 2,500 -0.0
03/11/2015
5.99
 29,280 6.03 6.12 5.99 0 0 0
02/11/2015
6.03
 20,110 6.03 6.16 6.03 0 0 0
30/10/2015
6.03
 36,720 6.08 6.08 5.95 0 0 0
29/10/2015
6.08
 81,280 6.38 6.38 6.03 0 0 0
28/10/2015: Cổ tức tiền mặt tỉ lệ: 18%
28/10/2015
6.38
 45,310 6.43 6.86 6.34 0 0 0
27/10/2015
6.43
 135,340 6.43 6.43 6.31 300 0 0.0
26/10/2015
6.43
 58,540 6.54 6.54 6.43 0 0 0
23/10/2015
6.54
 189,920 6.50 6.62 6.46 200 0 0.0
22/10/2015
6.50
 79,950 6.58 6.62 6.43 100 0 0.0
21/10/2015
6.58
 71,560 6.62 6.70 6.58 200 0 0.0
20/10/2015
6.62
 208,570 6.54 6.74 6.54 5,200 0 0.1
19/10/2015
6.54
 305,280 6.27 6.62 6.31 2,500 0 0.0
16/10/2015
6.27
 49,550 6.23 6.35 6.23 0 0 0
15/10/2015
6.23
 30,730 6.31 6.35 6.23 0 0 0
14/10/2015
6.31
 157,010 6.27 6.39 6.27 0 0 0
13/10/2015
6.27
 278,780 6.00 6.31 6.15 0 0 0
12/10/2015
6.00
 45,090 6.00 6.00 5.92 0 0 0
09/10/2015
6.00
 14,090 5.96 6.04 5.92 0 0 0
08/10/2015
5.96
 28,210 6.04 6.04 5.92 0 0 0
07/10/2015
6.04
 21,200 6.04 6.11 5.96 0 0 0
06/10/2015
6.04
 31,640 6.00 6.08 5.96 0 0 0
05/10/2015
6.00
 25,100 5.84 6.00 5.84 0 0 0
02/10/2015
5.84
 12,800 5.88 5.88 5.80 0 0 0
01/10/2015
5.88
 8,220 5.84 5.88 5.80 0 0 0
30/09/2015
5.84
 16,360 5.84 5.92 5.80 0 0 0
29/09/2015
5.84
 71,270 5.96 5.96 5.80 0 0 0
28/09/2015
5.96
 31,550 6.08 6.08 5.96 0 0 0
25/09/2015
6.08
 20,740 6.15 6.15 6.04 0 0 0
24/09/2015
6.15
 21,900 6.15 6.15 6.04 0 0 0
23/09/2015
6.15
 14,440 6.15 6.15 6.11 0 0 0
22/09/2015
6.15
 61,310 6.15 6.19 6.04 0 0 0
21/09/2015
6.15
 138,320 5.96 6.31 6.08 0 0 0
18/09/2015
5.96
 20,830 5.88 6.00 5.88 0 0 0
17/09/2015
5.88
 5,000 5.84 5.88 5.80 0 0 0
16/09/2015
5.84
 3,490 5.88 5.88 5.84 0 0 0
15/09/2015
5.88
 18,530 5.88 5.88 5.84 0 0 0
14/09/2015
5.88
 41,120 5.88 5.96 5.80 0 0 0
11/09/2015
5.88
 24,510 5.96 5.96 5.88 0 0 0
10/09/2015
5.96
 28,700 6.04 6.04 5.96 0 0 0
09/09/2015
6.04
 84,840 5.88 6.08 6.00 0 0 0
08/09/2015
5.88
 34,340 5.76 5.88 5.76 0 0 0
07/09/2015
5.76
 74,700 5.69 5.84 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |