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)
23/01/2015
6.23
 0 6.23 6.23 6.23 0 0 0
22/01/2015
6.23
 1,010 6.04 6.23 5.92 0 0 0
21/01/2015
6.04
 0 6.04 6.04 6.04 0 0 0
20/01/2015
6.04
 6,670 6.04 6.04 6.00 0 0 0
19/01/2015
6.04
 3,330 6.04 6.04 6.04 0 0 0
16/01/2015
6.04
 2,000 6.04 6.04 6.04 0 0 0
15/01/2015
6.04
 2,000 6.04 6.04 6.04 0 0 0
14/01/2015
6.04
 1,000 6.04 6.04 6.04 0 0 0
13/01/2015
6.04
 2,680 6.04 6.04 6.04 0 0 0
12/01/2015
6.04
 2,540 5.92 6.04 5.96 0 0 0
09/01/2015
5.92
 1,050 5.84 5.92 5.88 0 0 0
08/01/2015
5.84
 4,510 5.84 5.92 5.65 0 0 0
07/01/2015
5.84
 0 5.84 5.84 5.84 0 0 0
06/01/2015
5.84
 3,470 6.04 6.04 5.84 0 0 0
05/01/2015
6.04
 2,010 6.04 6.04 5.84 0 0 0
31/12/2014
6.04
 1,000 6.08 6.08 6.04 0 0 0
30/12/2014
6.08
 0 6.08 6.08 6.08 0 0 0
29/12/2014
6.08
 2,110 5.84 6.08 5.84 0 0 0
26/12/2014
5.84
 5,200 6.15 6.15 5.84 0 0 0
25/12/2014
6.15
 3,000 6.23 6.23 6.15 0 0 0
24/12/2014
6.23
 10 5.84 6.23 6.23 0 0 0
23/12/2014
5.84
 3,000 5.84 5.84 5.84 0 0 0
22/12/2014
5.84
 3,880 5.92 5.92 5.84 0 0 0
19/12/2014
5.92
 50 5.84 5.92 5.92 0 0 0
18/12/2014
5.84
 4,000 5.84 5.84 5.84 0 0 0
17/12/2014
5.84
 2,210 5.84 6.00 5.73 0 0 0
16/12/2014
5.84
 7,710 5.84 5.84 5.80 0 0 0
15/12/2014
5.84
 2,000 6.04 6.04 5.84 0 0 0
12/12/2014
6.04
 50 6.04 6.04 6.04 0 0 0
11/12/2014
6.04
 0 6.04 6.04 6.04 0 0 0
10/12/2014
6.04
 0 6.04 6.04 6.04 0 0 0
09/12/2014
6.04
 0 6.04 6.04 6.04 0 0 0
08/12/2014
6.04
 2,000 6.04 6.04 6.04 0 0 0
05/12/2014
6.04
 10 6.39 6.39 6.04 0 0 0
04/12/2014
6.39
 50 6.30 6.39 6.39 0 0 0
03/12/2014: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
03/12/2014
6.30
 0 6.30 6.30 6.30 0 0 0
02/12/2014
6.30
 3,080 6.38 6.38 6.00 0 0 0
01/12/2014
6.38
 0 6.38 6.38 6.38 0 0 0
28/11/2014
6.38
 1,950 6.26 6.38 6.00 0 0 0
27/11/2014
6.26
 6,870 6.30 6.30 6.26 0 400 -0.0
26/11/2014
6.30
 600 6.26 6.30 6.30 0 0 0
25/11/2014
6.26
 9,560 6.26 6.38 6.19 1,500 0 0.0
24/11/2014
6.26
 4,370 6.26 6.26 6.26 0 0 0
21/11/2014
6.26
 2,100 6.23 6.34 6.26 0 0 0
20/11/2014
6.23
 0 6.23 6.23 6.23 0 0 0
19/11/2014
6.23
 7,350 6.23 6.30 6.23 0 0 0
18/11/2014
6.23
 2,350 6.23 6.23 6.23 0 0 0
17/11/2014
6.23
 11,480 6.19 6.23 6.15 0 0 0
14/11/2014
6.19
 0 6.19 6.19 6.19 0 0 0
13/11/2014
6.19
 270 6.19 6.23 6.19 0 0 0
12/11/2014
6.19
 0 6.19 6.19 6.19 0 0 0
11/11/2014
6.19
 2,710 6.15 6.19 6.19 0 0 0
10/11/2014
6.15
 4,510 6.15 6.15 6.15 0 0 0
07/11/2014
6.15
 3,020 6.11 6.15 6.11 0 0 0
06/11/2014
6.11
 1,500 6.08 6.11 6.11 0 0 0
05/11/2014
6.08
 3,000 6.11 6.11 6.08 0 0 0
04/11/2014
6.11
 0 6.11 6.11 6.11 0 0 0
03/11/2014
6.11
 4,210 6.15 6.15 6.08 0 0 0
31/10/2014
6.15
 6,000 6.08 6.15 6.15 0 0 0
30/10/2014
6.08
 1,030 6.08 6.08 6.08 0 0 0
29/10/2014
6.08
 320 5.96 6.19 6.08 0 0 0
28/10/2014
5.96
 0 5.96 5.96 5.96 0 0 0
27/10/2014
5.96
 4,000 6.23 6.23 5.96 0 0 0
24/10/2014
6.23
 10 6.00 6.23 6.23 0 0 0
23/10/2014
6.00
 1,000 6.08 6.08 6.00 0 1,000 -0.0
22/10/2014
6.08
 1,800 6.08 6.08 6.08 0 0 0
21/10/2014
6.08
 0 6.08 6.08 6.08 0 0 0
20/10/2014
6.08
 2,000 6.04 6.08 6.08 0 0 0
17/10/2014
6.04
 2,800 6.04 6.04 6.04 0 0 0
16/10/2014
6.04
 21,220 6.08 6.08 6.04 0 0 0
15/10/2014
6.08
 16,640 5.96 6.08 6.00 0 0 0
14/10/2014
5.96
 10 5.96 5.96 5.96 0 0 0
13/10/2014
5.96
 4,090 5.96 5.96 5.96 0 0 0
10/10/2014
5.96
 1,010 5.96 5.96 5.96 0 0 0
09/10/2014
5.96
 8,900 6.00 6.00 5.96 0 0 0
08/10/2014
6.00
 2,440 6.00 6.00 6.00 0 0 0
07/10/2014
6.00
 12,610 6.00 6.23 6.00 1,000 0 0.0
06/10/2014
6.00
 11,560 6.00 6.00 5.96 0 0 0
03/10/2014
6.00
 10 5.85 6.00 6.00 0 0 0
02/10/2014
5.85
 6,100 5.96 5.96 5.85 0 0 0
01/10/2014
5.96
 2,120 5.96 6.15 5.85 0 0 0
30/09/2014
5.96
 0 5.96 5.96 5.96 0 0 0
29/09/2014
5.96
 10 5.96 5.96 5.96 0 0 0
26/09/2014
5.96
 7,000 6.00 6.00 5.96 0 0 0
25/09/2014
6.00
 1,030 6.04 6.04 5.93 0 0 0
24/09/2014
6.04
 18,000 6.00 6.04 6.00 0 0 0
23/09/2014
6.00
 4,060 6.00 6.11 6.00 0 0 0
22/09/2014
6.00
 0 6.00 6.00 6.00 0 0 0
19/09/2014
6.00
 5,300 6.11 6.11 6.00 0 0 0
18/09/2014
6.11
 0 6.11 6.11 6.11 0 0 0
17/09/2014
6.11
 7,400 6.23 6.26 6.11 0 0 0
16/09/2014
6.23
 1,010 6.26 6.26 6.11 0 0 0
15/09/2014
6.26
 0 6.26 6.26 6.26 0 0 0
12/09/2014
6.26
 100 6.23 6.26 6.26 0 0 0
11/09/2014
6.23
 4,300 6.23 6.23 6.19 0 0 0
10/09/2014
6.23
 350 6.19 6.23 6.23 0 0 0
09/09/2014
6.19
 1,730 6.26 6.26 6.19 0 0 0
08/09/2014
6.26
 15,400 6.15 6.26 6.15 0 0 0
05/09/2014
6.15
 2,500 6.04 6.15 5.63 0 0 0
04/09/2014
6.04
 5,760 6.08 6.08 6.00 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |