CTCP Xây dựng 47 (c47)

9.56
0.06
(0.63%)
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
(2026-02-11) 		-0.27 -2.85% 1,036,300 0 0
8.93
9.96
9.50
2 tháng
(2026-01-12) 		-0.30 -3.15% 2,381,300 0 0
8.93
10.20
9.50
3 tháng
(2025-12-15) 		0.22 2.44% 2,709,300 0 0
8.89
10.20
9.50
6 tháng
(2025-09-15) 		-2.83 -23.49% 9,550,600 -500 -0.0
8.89
12.05
9.50
12 tháng
(2025-03-18) 		1.93 26.47% 24,239,900 -500 -0.0
5.60
12.70
9.50
24 tháng
(2024-03-25) 		2.49 37% 39,808,200 -500 -0.0
5.51
12.70
9.50
36 tháng
(2023-03-29) 		3.02 48.75% 89,937,100 -826 -0.0
5.51
12.70
9.50
60 tháng
(2021-04-08) 		-0.23 -2.44% 221,775,900 -118,071 -3.4
5.38
21.74
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
5.69
 17,800 5.69 5.84 5.61 0 0 0
03/09/2015
5.69
 12,240 5.84 5.84 5.65 0 0 0
01/09/2015
5.84
 37,590 5.61 5.96 5.61 0 0 0
31/08/2015
5.61
 6,510 5.49 5.61 5.53 0 0 0
28/08/2015
5.49
 39,010 5.61 5.61 5.45 0 0 0
27/08/2015
5.61
 12,550 5.61 5.61 5.49 0 0 0
26/08/2015
5.61
 17,590 5.53 5.65 5.45 0 0 0
25/08/2015
5.53
 20,350 5.41 5.61 5.41 0 0 0
24/08/2015
5.41
 38,250 5.76 5.76 5.37 0 0 0
21/08/2015
5.76
 42,480 5.73 5.76 5.45 0 0 0
20/08/2015
5.73
 7,800 5.84 5.84 5.65 0 0 0
19/08/2015
5.84
 100 6.00 6.00 5.84 0 0 0
18/08/2015
6.00
 12,590 5.61 6.00 5.61 0 0 0
17/08/2015
5.61
 39,320 5.92 5.92 5.61 0 0 0
14/08/2015
5.92
 28,490 5.88 5.92 5.80 0 0 0
13/08/2015
5.88
 31,600 5.96 6.00 5.80 0 0 0
12/08/2015
5.96
 28,070 6.08 6.08 5.92 0 0 0
11/08/2015
6.08
 19,020 6.11 6.11 6.04 0 0 0
10/08/2015
6.11
 9,250 6.15 6.15 6.04 0 0 0
07/08/2015
6.15
 23,980 6.04 6.19 6.11 0 0 0
06/08/2015
6.04
 9,250 6.11 6.11 5.96 0 0 0
05/08/2015
6.11
 20,150 6.00 6.11 6.04 0 0 0
04/08/2015
6.00
 5,000 5.92 6.00 6.00 0 0 0
03/08/2015
5.92
 83,580 6.04 6.04 5.84 0 0 0
31/07/2015
6.04
 46,530 6.04 6.11 6.04 0 0 0
30/07/2015
6.04
 12,040 6.08 6.11 6.04 0 0 0
29/07/2015
6.08
 26,900 6.04 6.15 6.04 0 0 0
28/07/2015
6.04
 38,840 6.15 6.15 6.04 0 0 0
27/07/2015
6.15
 26,400 6.23 6.23 6.11 0 0 0
24/07/2015
6.23
 11,030 6.23 6.31 6.19 0 0 0
23/07/2015
6.23
 17,210 6.23 6.35 6.23 0 0 0
22/07/2015
6.23
 40,390 6.23 6.35 6.15 0 0 0
21/07/2015
6.23
 21,220 6.23 6.31 6.11 0 0 0
20/07/2015
6.23
 21,400 6.31 6.31 6.11 0 0 0
17/07/2015
6.31
 57,980 6.31 6.43 6.15 0 1,000 -0.0
16/07/2015
6.31
 41,760 6.39 6.43 6.15 0 0 0
15/07/2015
6.39
 48,160 6.50 6.50 6.39 0 0 0
14/07/2015
6.50
 63,050 6.62 6.62 6.50 1,000 0 0.0
13/07/2015
6.62
 251,280 6.62 6.74 6.58 0 0 0
10/07/2015
6.62
 108,750 6.62 6.70 6.54 0 0 0
09/07/2015
6.62
 158,320 6.54 6.74 6.54 0 0 0
08/07/2015
6.54
 90,800 6.23 6.54 6.23 0 0 0
07/07/2015
6.23
 133,630 6.15 6.39 6.08 0 0 0
06/07/2015
6.15
 91,560 6.08 6.19 6.04 0 0 0
03/07/2015
6.08
 131,450 5.84 6.11 5.80 0 0 0
02/07/2015
5.84
 44,900 5.76 5.84 5.69 0 0 0
01/07/2015
5.76
 16,710 5.69 5.76 5.61 0 1,500 -0.0
30/06/2015
5.69
 128,860 5.84 5.84 5.69 0 0 0
29/06/2015
5.84
 67,760 5.88 6.00 5.80 0 0 0
26/06/2015
5.88
 71,750 5.92 6.04 5.88 0 0 0
25/06/2015
5.92
 68,240 5.96 6.04 5.88 0 2,000 -0.0
24/06/2015
5.96
 83,970 6.11 6.11 5.92 0 1,000 -0.0
23/06/2015
6.11
 227,900 5.96 6.19 6.08 0 2,000 -0.0
22/06/2015
5.96
 181,170 5.57 5.96 5.80 1,500 0 0.0
19/06/2015
5.57
 56,950 5.61 5.65 5.57 0 0 0
18/06/2015
5.61
 50,580 5.65 5.73 5.57 0 3,000 -0.0
17/06/2015
5.65
 165,030 5.53 5.69 5.41 5,000 0 0.1
16/06/2015
5.53
 112,080 5.45 5.80 5.45 0 0 0
15/06/2015
5.45
 112,400 5.34 5.49 5.30 3,000 0 0.0
12/06/2015
5.34
 157,900 5.53 5.53 5.34 0 0 0
11/06/2015
5.53
 139,520 5.41 5.57 5.41 0 0 0
10/06/2015
5.41
 192,730 5.61 5.61 5.26 0 0 0
09/06/2015
5.61
 172,990 5.53 5.80 5.53 0 0 0
08/06/2015
5.53
 168,860 5.18 5.53 5.49 0 0 0
05/06/2015
5.18
 551,410 4.87 5.18 4.87 0 0 0
04/06/2015
4.87
 329,150 5.02 5.02 4.87 0 0 0
03/06/2015
5.02
 72,990 5.06 5.06 4.99 0 0 0
02/06/2015
5.06
 131,520 5.02 5.06 5.02 0 0 0
01/06/2015
5.02
 70,570 5.06 5.14 5.02 0 0 0
29/05/2015
5.06
 194,580 5.06 5.18 5.02 0 0 0
28/05/2015
5.06
 124,360 4.83 5.06 4.87 0 0 0
27/05/2015
4.83
 242,260 5.18 5.18 4.83 0 0 0
26/05/2015
5.18
 88,270 5.41 5.41 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |