CTCP Xây dựng 47 (c47)

9.65
0
(0%)
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)
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
11/08/2011
1.79
 10 1.88 1.88 1.79 0 0 0
10/08/2011
1.88
 8,070 1.84 1.88 1.75 0 0 0
09/08/2011
1.84
 2,270 1.84 1.84 1.75 0 0 0
08/08/2011
1.84
 30 1.77 1.84 1.84 0 0 0
05/08/2011
1.77
 40 1.82 1.86 1.77 0 0 0
04/08/2011
1.82
 1 1.77 1.82 1.82 0 0 0
03/08/2011
1.77
 90 1.86 1.95 1.77 0 0 0
02/08/2011
1.86
 400 1.92 1.92 1.86 0 0 0
01/08/2011
1.92
 1,310 1.99 2.03 1.92 0 0 0
29/07/2011
1.99
 200 2.01 2.01 1.99 0 0 0
28/07/2011
2.01
 20 1.99 2.01 2.01 0 0 0
27/07/2011
1.99
 1,500 1.97 1.99 1.99 0 0 0
26/07/2011
1.97
 500 1.97 1.97 1.97 0 0 0
25/07/2011
1.97
 200 1.95 1.97 1.97 0 0 0
22/07/2011
1.95
 30 1.97 1.97 1.95 0 0 0
21/07/2011
1.97
 6,670 2.01 2.01 1.97 0 0 0
20/07/2011
2.01
 6,040 2.01 2.03 2.01 0 0 0
19/07/2011
2.01
 8,450 1.99 2.01 1.99 0 0 0
18/07/2011
1.99
 124 1.99 2.03 1.99 0 0 0
15/07/2011
1.99
 1,670 1.99 2.08 1.92 0 0 0
14/07/2011
1.99
 2,030 1.99 2.08 1.99 0 0 0
13/07/2011
1.99
 11,130 2.08 2.12 1.99 0 0 0
12/07/2011
2.08
 20 2.12 2.12 2.08 0 0 0
11/07/2011
2.12
 1,000 2.17 2.17 2.12 0 0 0
08/07/2011
2.17
 11,510 2.10 2.17 2.12 0 0 0
07/07/2011
2.10
 2,090 2.10 2.19 2.10 0 0 0
06/07/2011
2.10
 1,010 2.10 2.19 2.10 0 0 0
05/07/2011
2.10
 1,450 2.10 2.14 2.10 0 0 0
04/07/2011
2.10
 1,490 2.19 2.19 2.08 0 0 0
01/07/2011
2.19
 10 2.10 2.19 2.19 0 0 0
30/06/2011
2.10
 7,500 2.19 2.19 2.10 0 0 0
29/06/2011
2.19
 2,500 2.17 2.19 2.10 0 0 0
28/06/2011
2.17
 4,080 2.19 2.21 2.17 0 0 0
27/06/2011
2.19
 8,380 2.17 2.19 2.17 0 0 0
24/06/2011
2.17
 8,000 2.12 2.19 2.17 0 0 0
23/06/2011
2.12
 1,010 2.21 2.25 2.12 0 0 0
22/06/2011
2.21
 7,030 2.23 2.25 2.21 0 0 0
21/06/2011
2.23
 3,000 2.23 2.23 2.23 0 0 0
20/06/2011
2.23
 3,000 2.25 2.25 2.19 0 0 0
17/06/2011
2.25
 12,020 2.25 2.27 2.23 0 0 0
16/06/2011
2.25
 24,520 2.25 2.25 2.21 0 0 0
15/06/2011
2.25
 80,900 2.27 2.27 2.19 0 0 0
14/06/2011
2.27
 17,190 2.30 2.30 2.27 0 0 0
13/06/2011
2.30
 15,250 2.32 2.32 2.23 0 0 0
10/06/2011
2.32
 7,700 2.27 2.32 2.27 0 0 0
09/06/2011
2.27
 11,010 2.19 2.27 2.25 0 0 0
08/06/2011
2.19
 18,290 2.30 2.36 2.19 0 0 0
07/06/2011
2.30
 20,620 2.19 2.30 2.25 0 0 0
06/06/2011
2.19
 19,350 2.19 2.27 2.19 0 0 0
03/06/2011
2.19
 13,030 2.23 2.27 2.19 0 0 0
02/06/2011
2.23
 10,660 2.21 2.27 2.19 0 0 0
01/06/2011
2.21
 7,260 2.12 2.21 2.19 0 0 0
31/05/2011
2.12
 9,270 2.12 2.19 2.06 0 0 0
30/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2011
2.12
 1,060 2.23 2.27 2.12 0 0 0
27/05/2011
2.23
 32,760 2.14 2.23 2.19 0 0 0
26/05/2011
2.14
 20,070 2.05 2.14 1.96 0 0 0
25/05/2011
2.05
 21,620 2.14 2.14 2.05 0 0 0
24/05/2011
2.14
 5,510 2.25 2.25 2.14 0 0 0
23/05/2011
2.25
 16,740 2.30 2.30 2.19 0 0 0
20/05/2011
2.30
 14,440 2.34 2.38 2.30 0 0 0
19/05/2011
2.34
 51,290 2.30 2.41 2.30 0 0 0
18/05/2011
2.30
 16,960 2.19 2.30 2.27 0 0 0
17/05/2011
2.19
 7,370 2.23 2.23 2.18 0 0 0
16/05/2011
2.23
 10,000 2.29 2.29 2.23 0 0 0
13/05/2011
2.29
 24,000 2.34 2.34 2.23 0 0 0
12/05/2011
2.34
 8,140 2.27 2.34 2.27 0 0 0
11/05/2011
2.27
 4,000 2.32 2.32 2.27 0 0 0
10/05/2011
2.32
 5,520 2.25 2.32 2.27 0 0 0
09/05/2011
2.25
 100 2.25 2.25 2.25 0 0 0
06/05/2011
2.25
 3,400 2.29 2.29 2.25 0 0 0
05/05/2011
2.29
 4,910 2.29 2.29 2.23 0 0 0
04/05/2011
2.29
 2,700 2.19 2.30 2.19 0 0 0
29/04/2011
2.19
 4,080 2.18 2.25 2.19 0 0 0
28/04/2011
2.18
 10,020 2.25 2.25 2.16 0 0 0
27/04/2011
2.25
 14,310 2.36 2.36 2.25 0 0 0
26/04/2011
2.36
 12,190 2.38 2.38 2.30 0 0 0
25/04/2011
2.38
 5,190 2.34 2.45 2.38 0 0 0
22/04/2011
2.34
 5,000 2.43 2.43 2.34 0 0 0
21/04/2011
2.43
 17,990 2.41 2.50 2.40 0 0 0
20/04/2011
2.41
 22,130 2.30 2.41 2.32 0 0 0
19/04/2011
2.30
 14,000 2.41 2.41 2.30 0 0 0
18/04/2011
2.41
 1,825 2.49 2.54 2.38 0 0 0
15/04/2011
2.49
 22,140 2.43 2.49 2.40 100 0 0.0
14/04/2011
2.43
 25,100 2.49 2.56 2.38 0 0 0
13/04/2011
2.49
 17,930 2.60 2.61 2.49 0 0 0
08/04/2011
2.60
 33,250 2.65 2.65 2.60 0 0 0
07/04/2011
2.65
 11,020 2.74 2.74 2.65 0 0 0
06/04/2011
2.74
 39,100 2.61 2.74 2.58 0 0 0
05/04/2011
2.61
 52,410 2.74 2.82 2.61 0 0 0
04/04/2011
2.74
 15,180 2.78 2.82 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |