CTCP Xây dựng 47 (c47)

8.50
0.23
(2.78%)
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
(2026-08-19) 		-0.46 -5.27% 281,800 -200 -0.0
8.27
9.88
8.50
2 tháng
(2026-07-20) 		-1.01 -10.88% 890,400 -100 -0.0
8.27
9.88
8.50
3 tháng
(2026-06-22) 		-0.73 -8.11% 1,560,700 -100 -0.0
8.27
9.88
8.50
6 tháng
(2026-03-23) 		-1.38 -14.30% 4,347,900 3,900 0.0
8.27
10.85
8.50
12 tháng
(2025-09-23) 		-3.23 -28.09% 12,839,000 3,400 0.0
8.27
11.50
8.50
24 tháng
(2024-09-30) 		2.27 37.83% 36,037,600 3,400 0.0
5.60
12.70
8.50
36 tháng
(2023-10-04) 		1.94 30.70% 61,059,300 3,374 0.0
5.51
12.70
8.50
60 tháng
(2021-10-14) 		-2.35 -22.13% 200,335,500 -53,771 -2.8
5.38
21.74
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
9.25
 11,300 9.32 9.32 9.24 0 0 0
11/12/2025
9.25
 23,900 9.63 9.63 9.25 0 0 0
10/12/2025
9.69
 2,300 9.47 9.69 9.45 0 0 0
09/12/2025
9.50
 50,100 9.51 9.51 9.37 0 0 0
08/12/2025
9.60
 33,100 9.68 9.80 9.40 0 0 0
05/12/2025
9.68
 33,500 9.61 9.79 9.61 0 500 -0.0
04/12/2025
9.65
 59,000 9.68 9.75 9.65 0 0 0
03/12/2025
9.68
 57,400 9.80 9.80 9.60 0 0 0
02/12/2025
9.89
 23,700 9.92 9.92 9.70 0 0 0
01/12/2025
9.92
 20,600 9.92 9.95 9.60 0 0 0
28/11/2025
9.92
 33,500 9.90 9.95 9.85 0 0 0
27/11/2025
9.90
 30,000 9.90 9.99 9.80 0 0 0
26/11/2025
9.91
 34,000 9.95 9.95 9.80 0 0 0
25/11/2025
9.96
 19,800 9.99 9.99 9.70 0 0 0
24/11/2025
9.99
 8,700 9.98 9.99 9.90 0 0 0
21/11/2025
9.98
 44,400 9.95 10 9.90 0 0 0
20/11/2025
10
 21,800 10.05 10.05 9.94 0 0 0
19/11/2025
10
 36,100 10 10 9.91 0 0 0
18/11/2025
10
 49,600 10 10.05 9.92 0 0 0
17/11/2025
9.99
 34,100 9.91 10.05 9.91 0 0 0
14/11/2025
9.99
 25,700 9.95 9.99 9.90 0 0 0
13/11/2025
9.99
 14,700 10 10.05 9.90 0 0 0
12/11/2025
10.05
 67,200 9.40 10.20 9.40 0 0 0
11/11/2025
10.10
 116,800 10.20 10.20 9.90 0 0 0
10/11/2025
9.93
 30,800 9.90 10.25 9.90 0 0 0
07/11/2025
9.90
 291,600 10.35 10.35 9.90 0 0 0
06/11/2025
10.35
 6,400 10.20 10.35 10.10 0 0 0
05/11/2025
10.40
 24,300 10.50 10.50 10 0 0 0
04/11/2025
10.50
 45,700 10.30 10.50 9.90 0 0 0
03/11/2025
10.35
 40,300 10.45 10.50 10.35 0 0 0
31/10/2025
10.75
 87,900 10.90 11.25 10.60 0 0 0
30/10/2025
10.90
 136,500 11.20 11.20 10.70 0 0 0
29/10/2025
10.90
 233,100 10.90 11.15 10.50 0 0 0
28/10/2025
10.45
 97,800 10.75 10.85 10.30 0 0 0
27/10/2025
10.45
 69,700 10.50 10.50 10.20 0 0 0
24/10/2025
10.50
 102,000 10.40 10.75 10.40 0 0 0
23/10/2025
10.50
 115,900 10.40 10.75 10.30 0 0 0
22/10/2025
10.75
 51,700 10.35 10.75 10.30 0 0 0
21/10/2025
10.70
 58,300 9.80 11 9.80 0 0 0
20/10/2025
10.50
 67,700 10.50 10.95 10.50 0 0 0
17/10/2025
10.50
 98,500 10.70 10.85 10.40 0 0 0
16/10/2025
10.85
 156,300 10.95 10.95 10.55 0 0 0
15/10/2025
10.90
 79,000 10.90 10.95 10.70 0 0 0
14/10/2025
10.90
 72,300 10.60 11 10.60 0 0 0
13/10/2025
11.20
 20,000 10.50 11.30 10.50 0 0 0
10/10/2025
11
 63,700 11 11.10 10.90 0 0 0
09/10/2025
11
 40,200 11 11 10.40 0 0 0
08/10/2025
11.10
 83,600 11.60 11.60 10.80 0 0 0
07/10/2025
11
 132,200 11.40 11.65 10.90 0 0 0
06/10/2025
11.35
 231,700 11.20 11.65 11.20 0 0 0
03/10/2025
10.90
 290,500 10.25 10.90 10.25 0 0 0
02/10/2025
10.20
 527,200 10.75 10.75 10 0 0 0
01/10/2025
10.75
 32,000 10.80 10.95 10.70 0 0 0
30/09/2025
10.75
 100,500 10.75 11.05 10.50 0 0 0
29/09/2025
11
 93,400 11.50 11.50 10.80 0 0 0
26/09/2025
10.95
 387,900 11.40 11.45 10.90 0 0 0
25/09/2025
11.40
 82,500 11.45 11.90 11.35 0 0 0
24/09/2025
11.45
 170,400 11.30 11.60 11.15 0 0 0
23/09/2025
11.50
 146,700 11.80 11.80 11.25 0 0 0
22/09/2025
11.50
 112,900 11.20 11.60 11.20 0 0 0
19/09/2025
11.85
 245,400 11.10 12.05 11.10 0 0 0
18/09/2025
11.40
 228,900 10.75 11.55 10.75 0 0 0
17/09/2025
10.80
 372,800 11.20 11.60 10.80 0 0 0
16/09/2025
11.55
 439,500 12.20 12.50 11.25 0 0 0
15/09/2025
12.05
 322,200 12.70 12.70 12.05 0 0 0
12/09/2025
12.70
 776,500 13.20 13.25 12.50 0 0 0
11/09/2025
12.40
 1,293,800 12.40 12.40 11.65 0 0 0
10/09/2025
11.60
 483,100 11 11.60 10.95 0 0 0
09/09/2025
10.85
 491,300 10.15 10.85 10.10 0 0 0
08/09/2025
10.15
 116,300 10.70 10.70 9.98 0 0 0
05/09/2025
10.70
 384,300 10.70 11.25 10.55 0 0 0
04/09/2025
10.65
 305,100 9.97 10.65 9.80 0 0 0
03/09/2025
9.98
 31,400 9.80 10.05 9.70 0 0 0
02/09/2025
6.77
 114,600 6.75 6.77 6.67 0 0 0
01/09/2025
5.80
 65,000 5.90 5.90 5.80 0 0 0
29/08/2025
9.76
 36,300 9.60 9.84 9.53 0 0 0
28/08/2025
9.84
 62,400 9.50 9.88 9.40 0 0 0
27/08/2025
9.70
 107,800 9.85 9.88 9.50 0 0 0
26/08/2025
9.85
 32,400 9.77 9.85 9.45 0 0 0
25/08/2025
9.77
 88,900 9.51 10 9.51 0 0 0
22/08/2025
9.76
 169,100 10.35 10.35 9.60 0 0 0
21/08/2025
10.30
 305,300 10.90 10.90 10.15 0 0 0
20/08/2025
10.90
 367,900 11.05 11.05 10.30 0 0 0
19/08/2025
10.35
 293,900 9.75 10.35 9.75 0 0 0
18/08/2025
9.70
 274,900 9.65 9.76 9.55 0 0 0
15/08/2025
9.65
 168,600 9.73 9.75 9.52 0 0 0
14/08/2025
9.73
 316,200 9.12 9.75 9.12 0 0 0
13/08/2025
9.12
 242,400 9.28 9.32 9.10 0 0 0
12/08/2025
9.25
 166,800 9.16 9.38 9.15 0 0 0
11/08/2025
9.22
 192,700 9.40 9.40 9.10 0 0 0
08/08/2025
9.13
 239,100 9.47 9.47 9.07 0 0 0
07/08/2025
9.30
 283,200 9.28 9.38 9.18 0 0 0
06/08/2025
9.28
 90,300 9.50 9.50 9.23 0 0 0
05/08/2025
9.40
 237,700 9.89 9.89 9.32 0 0 0
04/08/2025
9.45
 355,400 9.95 10 9.36 0 0 0
01/08/2025
9.90
 801,200 9.50 10.05 8.80 0 0 0
31/07/2025
9.41
 456,200 9 9.41 8.90 0 0 0
30/07/2025
8.80
 461,500 8.25 8.81 8.25 0 0 0
29/07/2025
8.24
 574,500 8.23 8.24 8 0 0 0
28/07/2025
7.71
 302,200 7.43 7.71 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |