CTCP Xây dựng 47 (c47)

9.50
0.28
(3.04%)
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
(2026-02-11) 		-0.27 -2.85% 1,036,300 0 0
8.93
9.96
9.50
2 tháng
(2026-01-12) 		-0.30 -3.15% 2,381,300 0 0
8.93
10.20
9.50
3 tháng
(2025-12-15) 		0.22 2.44% 2,709,300 0 0
8.89
10.20
9.50
6 tháng
(2025-09-15) 		-2.83 -23.49% 9,550,600 -500 -0.0
8.89
12.05
9.50
12 tháng
(2025-03-18) 		1.93 26.47% 24,239,900 -500 -0.0
5.60
12.70
9.50
24 tháng
(2024-03-25) 		2.49 37% 39,808,200 -500 -0.0
5.51
12.70
9.50
36 tháng
(2023-03-29) 		3.02 48.75% 89,937,100 -826 -0.0
5.51
12.70
9.50
60 tháng
(2021-04-08) 		-0.23 -2.44% 221,775,900 -118,071 -3.4
5.38
21.74
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/11/2011
2.14
 10 2.08 2.14 2.14 0 0 0
23/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
22/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
21/11/2011
2.08
 700 2.17 2.17 2.08 0 0 0
18/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
17/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
16/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
15/11/2011
2.17
 2,010 2.08 2.17 2.03 0 0 0
14/11/2011
2.08
 320 1.99 2.08 2.08 0 0 0
11/11/2011
1.99
 4,810 2.08 2.08 1.99 0 0 0
10/11/2011
2.08
 110 2.17 2.17 2.08 0 0 0
09/11/2011
2.17
 500 2.19 2.19 2.08 0 0 0
08/11/2011
2.19
 110 2.30 2.30 2.19 0 0 0
07/11/2011
2.30
 10 2.19 2.30 2.30 0 0 0
04/11/2011
2.19
 370 2.17 2.19 2.08 0 0 0
03/11/2011
2.17
 1,340 2.19 2.21 2.08 0 0 0
02/11/2011
2.19
 5,320 2.17 2.23 2.08 0 0 0
01/11/2011
2.17
 20 2.12 2.17 2.03 0 0 0
31/10/2011
2.12
 9,790 2.17 2.17 2.08 0 0 0
28/10/2011
2.17
 1,830 2.19 2.19 2.17 0 0 0
27/10/2011
2.19
 5,030 2.30 2.30 2.19 0 0 0
26/10/2011
2.30
 10 2.21 2.30 2.30 0 0 0
25/10/2011
2.21
 10 2.14 2.21 2.21 0 0 0
24/10/2011
2.14
 10 2.06 2.14 2.14 0 0 0
21/10/2011
2.06
 1,890 1.97 2.06 2.06 0 0 0
20/10/2011
1.97
 280 2.06 2.06 1.97 0 0 0
19/10/2011
2.06
 10 2.14 2.14 2.06 0 0 0
18/10/2011
2.14
 0 2.14 2.14 2.14 0 0 0
17/10/2011
2.14
 2,020 2.08 2.14 2.08 0 0 0
14/10/2011
2.08
 20 2.08 2.10 2.08 0 0 0
13/10/2011
2.08
 8,010 2.08 2.14 2.08 0 0 0
12/10/2011
2.08
 4,600 2.12 2.12 2.08 0 0 0
11/10/2011
2.12
 390 2.10 2.12 2.06 0 0 0
10/10/2011
2.10
 860 2.17 2.17 2.10 0 0 0
07/10/2011
2.17
 6,290 2.17 2.19 2.17 0 0 0
06/10/2011
2.17
 800 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |