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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |