CTCP Xây dựng 47 (c47)

9.33
-0.13
(-1.37%)
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
(2026-05-13) 		-0.11 -1.15% 557,500 4,000 0
9.33
9.78
9.33
2 tháng
(2026-04-13) 		-1.14 -10.75% 1,769,700 4,000 0
9.09
10.70
9.33
3 tháng
(2026-03-16) 		-0.19 -1.97% 3,341,500 4,000 0
9.09
10.85
9.33
6 tháng
(2025-12-15) 		0.46 5.11% 6,058,000 4,000 0
8.89
10.85
9.33
12 tháng
(2025-06-17) 		2.27 31.57% 24,581,300 3,500 -0.0
6.92
12.70
9.33
24 tháng
(2024-06-24) 		3.71 64.52% 37,671,300 3,500 -0.0
5.60
12.70
9.33
36 tháng
(2023-06-28) 		2.07 28% 79,060,900 3,474 -0.0
5.51
12.70
9.33
60 tháng
(2021-07-08) 		1.88 24.77% 214,972,500 -38,771 -2.6
5.38
21.74
9.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2011
2.17
 100 2.12 2.17 2.17 0 0 0
04/10/2011
2.12
 110 2.10 2.19 2.10 0 0 0
03/10/2011
2.10
 11,900 2.19 2.19 2.10 0 0 0
30/09/2011
2.19
 1,200 2.17 2.19 2.08 0 0 0
29/09/2011
2.17
 870 2.19 2.23 2.17 0 0 0
28/09/2011
2.19
 210 2.19 2.21 2.19 0 0 0
27/09/2011
2.19
 2,480 2.19 2.30 2.19 0 0 0
26/09/2011
2.19
 3,010 2.19 2.19 2.14 0 0 0
23/09/2011
2.19
 6,130 2.19 2.19 2.17 100 0 0.0
22/09/2011
2.19
 2,190 2.17 2.19 2.14 0 0 0
21/09/2011
2.17
 5,330 2.17 2.17 2.17 0 0 0
20/09/2011
2.17
 6,510 2.19 2.19 2.17 0 0 0
19/09/2011
2.19
 4,950 2.17 2.19 2.17 0 0 0
16/09/2011
2.17
 5,930 2.19 2.30 2.14 0 0 0
15/09/2011
2.19
 11,490 2.17 2.21 2.12 0 0 0
14/09/2011
2.17
 29,970 2.19 2.19 2.17 0 0 0
13/09/2011
2.19
 18,400 2.19 2.19 2.19 0 0 0
12/09/2011
2.19
 2,020 2.14 2.19 2.17 0 0 0
09/09/2011
2.14
 11,320 2.23 2.23 2.14 0 0 0
08/09/2011
2.23
 13,100 2.19 2.23 2.19 0 0 0
07/09/2011
2.19
 0 2.19 2.19 2.19 0 0 0
06/09/2011
2.19
 380 2.23 2.23 2.19 0 0 0
05/09/2011
2.23
 5,020 2.25 2.25 2.14 0 0 0
01/09/2011
2.25
 1,350 2.17 2.25 2.12 0 0 0
31/08/2011
2.17
 4,010 2.23 2.23 2.17 0 0 0
30/08/2011
2.23
 2,020 2.23 2.23 2.23 0 0 0
29/08/2011
2.23
 390 2.14 2.23 2.23 0 0 0
26/08/2011
2.14
 1,110 2.17 2.17 2.12 0 0 0
25/08/2011
2.17
 5,990 2.14 2.17 2.10 0 0 0
24/08/2011
2.14
 5,010 2.08 2.14 2.10 0 0 0
23/08/2011
2.08
 15,190 2.01 2.08 2.03 0 0 0
22/08/2011
2.01
 12,720 1.92 2.01 1.92 0 0 0
19/08/2011
1.92
 8,040 1.84 1.92 1.86 0 0 0
18/08/2011
1.84
 5,970 1.92 1.92 1.84 0 0 0
17/08/2011
1.92
 250 1.86 1.92 1.92 0 0 0
16/08/2011
1.86
 7,480 1.86 1.86 1.84 0 0 0
15/08/2011
1.86
 30 1.82 1.86 1.86 0 0 0
12/08/2011
1.82
 300 1.79 1.82 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |