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)
27/08/2012
2.99
 13,320 2.99 3.02 2.99 0 0 0
24/08/2012
2.99
 4,020 2.99 3.13 2.99 0 0 0
23/08/2012
2.99
 11,690 3.13 3.15 2.99 0 0 0
22/08/2012
3.13
 5,540 3.13 3.18 3.13 0 0 0
21/08/2012
3.13
 53,950 3.04 3.13 3.02 0 0 0
20/08/2012
3.04
 108,350 3.04 3.04 2.99 0 0 0
17/08/2012
3.04
 5,200 3.02 3.04 3.02 0 0 0
16/08/2012
3.02
 10 2.93 3.02 3.02 0 0 0
15/08/2012
2.93
 0 2.93 2.93 2.93 0 0 0
14/08/2012
2.93
 10 2.91 2.93 2.93 0 0 0
13/08/2012
2.91
 100 2.85 2.91 2.91 0 0 0
10/08/2012
2.85
 10 2.85 2.85 2.85 0 0 0
09/08/2012
2.85
 4,430 2.80 2.93 2.85 0 0 0
08/08/2012
2.80
 1,930 2.91 3.04 2.80 0 0 0
07/08/2012
2.91
 310 3.04 3.04 2.91 0 0 0
06/08/2012
3.04
 490 2.99 3.04 3.04 0 0 0
03/08/2012
2.99
 7,500 2.99 2.99 2.99 0 0 0
02/08/2012
2.99
 10 2.85 2.99 2.99 0 0 0
01/08/2012
2.85
 70 2.91 2.91 2.85 0 0 0
31/07/2012
2.91
 560 2.96 2.96 2.91 0 0 0
30/07/2012
2.96
 0 2.96 2.96 2.96 0 0 0
27/07/2012
2.96
 0 2.96 2.96 2.96 0 0 0
26/07/2012
2.96
 50 3.10 3.10 2.96 0 0 0
25/07/2012
3.10
 13,510 3.13 3.13 3.10 0 0 0
24/07/2012
3.13
 12,600 3.26 3.26 3.10 0 0 0
23/07/2012
3.26
 100 3.13 3.26 3.26 0 0 0
20/07/2012
3.13
 16,230 3.07 3.13 3.13 1,230 0 0.0
19/07/2012
3.07
 3,360 2.99 3.07 2.96 0 0 0
18/07/2012
2.99
 6,310 2.88 2.99 2.93 0 0 0
17/07/2012
2.88
 0 2.88 2.88 2.88 0 0 0
16/07/2012
2.88
 20,110 2.99 2.99 2.88 0 0 0
13/07/2012
2.99
 8,100 2.99 2.99 2.96 0 0 0
12/07/2012
2.99
 7,920 2.91 2.99 2.93 0 0 0
11/07/2012
2.91
 60 2.83 2.91 2.91 0 0 0
10/07/2012
2.83
 5,000 2.83 2.83 2.83 0 0 0
09/07/2012
2.83
 4,510 2.88 2.91 2.83 0 0 0
06/07/2012
2.88
 1,010 2.85 2.91 2.88 0 0 0
05/07/2012
2.85
 200 2.88 2.88 2.85 0 0 0
04/07/2012
2.88
 10,000 2.88 2.88 2.88 0 0 0
03/07/2012
2.88
 710 2.93 2.93 2.88 0 0 0
02/07/2012
2.93
 4,740 2.99 2.99 2.93 0 0 0
29/06/2012
2.99
 1,910 2.88 2.99 2.91 0 0 0
28/06/2012
2.88
 3,490 2.83 2.88 2.83 0 0 0
27/06/2012
2.83
 11,010 2.80 2.83 2.83 0 0 0
26/06/2012
2.80
 860 2.85 2.85 2.74 0 0 0
25/06/2012
2.85
 63,420 2.88 2.88 2.77 0 0 0
22/06/2012
2.88
 35,040 2.91 2.91 2.85 0 0 0
21/06/2012
2.91
 380 2.91 2.91 2.88 0 0 0
20/06/2012
2.91
 2,820 2.88 2.91 2.85 0 0 0
19/06/2012
2.88
 12,820 2.91 2.91 2.88 0 0 0
18/06/2012
2.91
 10,010 2.88 2.91 2.88 0 0 0
15/06/2012
2.88
 13,340 2.85 2.88 2.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |