CTCP Xây dựng 47 (c47)

9.50
-0.15
(-1.55%)
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
(2025-12-29) 		-0.05 -0.50% 1,275,200 0 0
9.52
10.20
9.65
2 tháng
(2025-11-28) 		0.02 0.20% 1,753,000 -500 -0.0
8.89
10.20
9.65
3 tháng
(2025-10-29) 		-0.96 -8.81% 3,152,500 -500 -0.0
8.89
10.90
9.65
6 tháng
(2025-07-31) 		0.53 5.63% 17,416,400 -500 -0.0
8.89
12.70
9.65
12 tháng
(2025-02-03) 		3.42 52.45% 25,669,200 -500 -0.0
5.60
12.70
9.65
24 tháng
(2024-02-07) 		3 43.23% 41,970,300 -500 -0.0
5.51
12.70
9.65
36 tháng
(2023-02-13) 		3.86 63.42% 92,145,600 -826 -0.0
5.51
12.70
9.65
60 tháng
(2021-02-22) 		1.50 17.71% 231,350,700 -32,471 -2.3
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)
14/06/2012
2.85
 18,350 2.83 2.88 2.83 0 0 0
13/06/2012
2.83
 2,830 2.83 2.83 2.80 0 0 0
12/06/2012
2.83
 200 2.85 2.85 2.83 0 0 0
11/06/2012
2.85
 5,510 2.91 2.91 2.85 0 0 0
08/06/2012
2.91
 20,010 2.83 2.91 2.83 0 0 0
07/06/2012
2.83
 15,400 2.74 2.83 2.77 6,000 0 0.1
06/06/2012
2.74
 3,220 2.72 2.80 2.72 0 0 0
05/06/2012
2.72
 8,920 2.66 2.72 2.66 0 0 0
04/06/2012
2.66
 4,860 2.72 2.72 2.66 0 0 0
01/06/2012
2.72
 3,490 2.72 2.80 2.72 0 0 0
31/05/2012
2.72
 2,200 2.83 2.83 2.72 0 0 0
30/05/2012
2.83
 13,230 2.85 2.85 2.77 0 0 0
29/05/2012
2.85
 510 2.85 2.85 2.85 0 0 0
28/05/2012
2.85
 12,810 2.85 2.99 2.83 0 0 0
25/05/2012
2.85
 5,670 2.77 2.88 2.85 0 0 0
24/05/2012
2.77
 6,770 2.91 2.91 2.77 0 0 0
23/05/2012
2.91
 2,460 2.91 2.91 2.77 0 0 0
22/05/2012
2.91
 20,500 2.99 2.99 2.91 0 0 0
21/05/2012: Cổ tức tiền mặt tỉ lệ: 12.5%
21/05/2012
2.99
 10,130 3.00 3.10 2.88 0 0 0
18/05/2012
3.00
 6,900 3.00 3.00 2.95 0 0 0
17/05/2012
3.00
 21,890 3.03 3.10 2.91 0 0 0
16/05/2012
3.03
 7,510 3.10 3.22 3.03 0 0 0
15/05/2012
3.10
 11,360 3.15 3.30 3.00 0 0 0
14/05/2012
3.15
 34,520 3.30 3.30 3.15 0 0 0
11/05/2012
3.30
 58,540 3.27 3.34 3.25 0 10 -0.0
10/05/2012
3.27
 39,040 3.30 3.42 3.27 0 0 0
09/05/2012
3.30
 80,670 3.15 3.30 3.20 0 0 0
08/05/2012
3.15
 68,000 3.00 3.15 3.10 5,000 10 0.1
07/05/2012
3.00
 21,460 2.88 3.00 2.98 10 0 0.0
04/05/2012
2.88
 15,330 2.81 2.88 2.78 0 0 0
03/05/2012
2.81
 24,540 2.76 2.81 2.76 1,570 0 0.0
02/05/2012
2.76
 6,550 2.76 2.81 2.73 10 0 0.0
27/04/2012
2.76
 3,560 2.73 2.76 2.73 2,500 0 0.0
26/04/2012
2.73
 6,450 2.69 2.73 2.71 0 0 0
25/04/2012
2.69
 15,940 2.66 2.69 2.66 0 0 0
24/04/2012
2.66
 11,310 2.66 2.69 2.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |