CTCP Xây dựng 47 (c47)

9.68
0.03
(0.31%)
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
(2025-11-04) 		-0.82 -7.81% 1,036,900 0 0
9.65
10.50
9.65
2 tháng
(2025-10-06) 		-1.67 -14.71% 3,075,300 0 0
9.65
11.35
9.65
3 tháng
(2025-09-05) 		-1.02 -9.53% 10,173,400 0 0
9.65
12.70
9.65
6 tháng
(2025-06-09) 		2.52 35.20% 18,472,300 0 0
6.92
12.70
9.65
12 tháng
(2024-12-09) 		3.64 60.26% 25,770,900 0 0
5.60
12.70
9.65
24 tháng
(2023-12-15) 		2.98 44.48% 42,919,000 -26 0
5.51
12.70
9.65
36 tháng
(2022-12-20) 		3.69 61.56% 95,679,200 -326 -0.0
5.51
12.70
9.65
60 tháng
(2020-12-30) 		2.49 34.70% 238,053,330 4,329 -1.9
5.38
21.74
9.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
2.66
 19,580 2.61 2.66 2.61 2,500 0 0.0
20/04/2012
2.61
 7,060 2.64 2.66 2.61 0 0 0
19/04/2012
2.64
 8,430 2.64 2.64 2.64 4,930 0 0.1
18/04/2012
2.64
 13,780 2.66 2.69 2.61 2,500 0 0.0
17/04/2012
2.66
 27,320 2.64 2.66 2.61 4,000 0 0.0
16/04/2012
2.64
 22,870 2.61 2.64 2.51 0 0 0
13/04/2012
2.61
 10,090 2.54 2.61 2.54 1,000 0 0.0
12/04/2012
2.54
 46,510 2.51 2.59 2.49 0 0 0
11/04/2012
2.51
 37,290 2.54 2.54 2.49 0 0 0
10/04/2012
2.54
 20,780 2.51 2.56 2.49 0 0 0
09/04/2012
2.51
 24,900 2.51 2.54 2.49 0 0 0
06/04/2012
2.51
 10,640 2.54 2.56 2.44 0 0 0
05/04/2012
2.54
 18,660 2.44 2.54 2.44 0 0 0
04/04/2012
2.44
 18,590 2.47 2.54 2.44 0 0 0
03/04/2012
2.47
 62,940 2.37 2.47 2.42 0 0 0
30/03/2012
2.37
 11,120 2.27 2.37 2.37 0 0 0
29/03/2012
2.27
 1,230 2.27 2.27 2.27 0 0 0
28/03/2012
2.27
 5,510 2.20 2.27 2.15 0 0 0
27/03/2012
2.20
 11,180 2.29 2.34 2.20 0 0 0
26/03/2012
2.29
 3,910 2.32 2.37 2.29 0 0 0
23/03/2012
2.32
 21,770 2.29 2.32 2.29 0 0 0
22/03/2012
2.29
 18,300 2.29 2.32 2.25 0 0 0
21/03/2012
2.29
 940 2.22 2.29 2.22 0 0 0
20/03/2012
2.22
 7,620 2.22 2.25 2.22 0 0 0
19/03/2012
2.22
 17,450 2.17 2.22 2.17 0 0 0
16/03/2012
2.17
 5,000 2.20 2.20 2.17 0 0 0
15/03/2012
2.20
 250 2.20 2.22 2.20 0 0 0
14/03/2012
2.20
 2,600 2.17 2.20 2.17 0 0 0
13/03/2012
2.17
 11,000 2.15 2.17 2.15 0 0 0
12/03/2012
2.15
 19,500 2.20 2.20 2.10 0 0 0
09/03/2012
2.20
 22,790 2.22 2.27 2.12 0 0 0
08/03/2012
2.22
 6,010 2.25 2.32 2.22 0 0 0
07/03/2012
2.25
 550 2.22 2.25 2.15 0 0 0
06/03/2012
2.22
 38,870 2.32 2.37 2.22 0 0 0
05/03/2012
2.32
 84,740 2.22 2.32 2.20 0 0 0
02/03/2012
2.22
 11,290 2.22 2.29 2.22 0 0 0
01/03/2012
2.22
 3,140 2.20 2.27 2.22 0 0 0
29/02/2012
2.20
 10,130 2.20 2.22 2.20 0 0 0
28/02/2012
2.20
 3,080 2.22 2.22 2.20 0 0 0
27/02/2012
2.22
 18,970 2.22 2.27 2.20 0 0 0
24/02/2012
2.22
 10,110 2.20 2.27 2.15 0 0 0
23/02/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
22/02/2012
2.20
 6,910 2.22 2.22 2.20 0 0 0
21/02/2012
2.22
 31,420 2.25 2.27 2.20 0 0 0
20/02/2012
2.25
 32,010 2.22 2.25 2.22 0 0 0
17/02/2012
2.22
 22,250 2.20 2.22 2.15 0 0 0
16/02/2012
2.20
 5,600 2.20 2.20 2.17 0 0 0
15/02/2012
2.20
 8,000 2.25 2.25 2.20 0 7,000 -0.1
14/02/2012
2.25
 13,080 2.25 2.25 2.22 0 0 0
13/02/2012
2.25
 5,700 2.25 2.25 2.22 0 0 0
10/02/2012
2.25
 8,010 2.34 2.34 2.25 0 0 0
09/02/2012
2.34
 15,520 2.32 2.37 2.32 0 0 0
08/02/2012
2.32
 12,500 2.22 2.32 2.25 0 0 0
07/02/2012
2.22
 11,640 2.12 2.22 2.10 0 0 0
06/02/2012
2.12
 90 2.20 2.25 2.10 0 0 0
03/02/2012
2.20
 910 2.10 2.20 2.20 0 0 0
02/02/2012
2.10
 10,740 2.00 2.10 2.08 0 0 0
01/02/2012
2.00
 7,030 2.05 2.08 2.00 0 0 0
31/01/2012
2.05
 1,790 2.08 2.12 2.05 0 0 0
30/01/2012
2.08
 10 1.98 2.08 2.08 0 0 0
20/01/2012
1.98
 3,040 2.08 2.12 1.98 0 0 0
19/01/2012
2.08
 140 1.98 2.08 2.08 0 0 0
18/01/2012
1.98
 0 1.98 1.98 1.98 0 0 0
17/01/2012
1.98
 1,800 2.05 2.05 1.98 0 0 0
16/01/2012
2.05
 250 2.00 2.05 2.05 0 0 0
13/01/2012
2.00
 210 2.08 2.17 2.00 0 0 0
12/01/2012
2.08
 420 2.15 2.15 2.08 0 0 0
11/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
10/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
09/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
06/01/2012
2.15
 2,980 2.08 2.15 2.08 0 0 0
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2012
2.08
 3,400 2.10 2.10 2.08 0 0 0
04/01/2012
2.10
 3,810 2.01 2.10 2.08 0 0 0
03/01/2012
2.01
 13,320 2.08 2.14 2.01 0 0 0
30/12/2011
2.08
 22,110 2.10 2.10 2.03 0 0 0
29/12/2011
2.10
 3,240 2.06 2.12 1.99 0 0 0
28/12/2011
2.06
 13,310 2.08 2.08 2.01 0 0 0
27/12/2011
2.08
 660 2.10 2.10 2.01 0 0 0
26/12/2011
2.10
 200 2.10 2.10 2.10 0 0 0
23/12/2011
2.10
 14,110 2.10 2.12 2.01 0 0 0
22/12/2011
2.10
 21,400 2.10 2.12 2.10 0 1,000 -0.0
21/12/2011
2.10
 11,640 2.10 2.14 2.10 0 0 0
20/12/2011
2.10
 18,950 2.14 2.17 2.08 0 0 0
19/12/2011
2.14
 6,320 2.06 2.14 2.06 0 0 0
16/12/2011
2.06
 4,530 2.01 2.10 1.99 0 0 0
15/12/2011
2.01
 5,070 1.99 2.08 2.01 0 0 0
14/12/2011
1.99
 4,630 2.08 2.17 1.99 0 0 0
13/12/2011
2.08
 10 2.01 2.08 2.08 0 0 0
12/12/2011
2.01
 20 1.92 2.01 2.01 0 0 0
09/12/2011
1.92
 2,010 1.99 1.99 1.92 0 0 0
08/12/2011
1.99
 10 2.08 2.08 1.99 0 0 0
07/12/2011
2.08
 10 2.19 2.19 2.08 0 0 0
06/12/2011
2.19
 30 2.17 2.19 2.08 0 0 0
05/12/2011
2.17
 10 2.08 2.17 2.17 0 0 0
02/12/2011
2.08
 0 2.08 2.08 2.08 0 0 0
01/12/2011
2.08
 4,000 2.08 2.08 2.08 0 0 0
30/11/2011
2.08
 50 2.06 2.08 2.08 0 0 0
29/11/2011
2.06
 930 2.14 2.14 2.06 0 0 0
28/11/2011
2.14
 0 2.14 2.14 2.14 0 0 0
25/11/2011
2.14
 0 2.14 2.14 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |