CTCP Xây dựng 47 (c47)

8.75
-0.05
(-0.57%)
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
(2026-08-12) 		-0.17 -1.90% 286,100 -1,200 0
8.70
8.99
8.75
2 tháng
(2026-07-13) 		-0.40 -4.35% 1,053,800 -800 0
8.70
9.49
8.75
3 tháng
(2026-06-15) 		-0.65 -6.88% 1,477,400 0 0
8.70
9.65
8.75
6 tháng
(2026-03-16) 		-0.85 -8.81% 4,821,500 4,000 0
8.70
10.85
8.75
12 tháng
(2025-09-16) 		-2.75 -23.81% 14,057,100 3,500 -0.0
8.70
11.85
8.75
24 tháng
(2024-09-23) 		2.74 45.21% 35,804,200 3,500 -0.0
5.60
12.70
8.75
36 tháng
(2023-09-27) 		2.44 38.29% 60,865,700 3,474 -0.0
5.51
12.70
8.75
60 tháng
(2021-10-07) 		-1.94 -18.09% 199,581,200 -61,371 -3.0
5.38
21.74
8.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |