CTCP Xây dựng 47 (c47)

9.68
0.03
(0.31%)
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
(2025-11-04) 		-0.82 -7.81% 1,036,900 0 0
9.65
10.50
9.65
2 tháng
(2025-10-06) 		-1.67 -14.71% 3,075,300 0 0
9.65
11.35
9.65
3 tháng
(2025-09-05) 		-1.02 -9.53% 10,173,400 0 0
9.65
12.70
9.65
6 tháng
(2025-06-09) 		2.52 35.20% 18,472,300 0 0
6.92
12.70
9.65
12 tháng
(2024-12-09) 		3.64 60.26% 25,770,900 0 0
5.60
12.70
9.65
24 tháng
(2023-12-15) 		2.98 44.48% 42,919,000 -26 0
5.51
12.70
9.65
36 tháng
(2022-12-20) 		3.69 61.56% 95,679,200 -326 -0.0
5.51
12.70
9.65
60 tháng
(2020-12-30) 		2.49 34.70% 238,053,330 4,329 -1.9
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)
01/12/2023
7.15
 129,600 7.20 7.30 7.10 0 0 0
30/11/2023
7.20
 344,000 7.41 7.41 7.12 0 0 0
29/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2023
7.41
 404,900 7.45 7.74 7.24 0 0 0
28/11/2023
7.45
 929,800 7.19 7.68 7.28 0 0 0
27/11/2023
7.19
 866,200 6.73 7.19 6.82 0 0 0
24/11/2023
6.73
 520,400 6.67 6.77 6.67 0 0 0
23/11/2023
6.67
 365,000 6.62 6.82 6.64 0 0 0
22/11/2023
6.62
 300,900 6.49 6.64 6.50 0 0 0
21/11/2023
6.49
 72,700 6.45 6.52 6.39 0 0 0
20/11/2023
6.45
 102,600 6.50 6.50 6.23 0 0 0
17/11/2023
6.50
 115,500 6.49 6.71 6.42 0 0 0
16/11/2023
6.49
 131,100 6.64 6.64 6.41 0 0 0
15/11/2023
6.64
 236,600 6.40 6.64 6.36 0 0 0
14/11/2023
6.40
 193,400 6.40 6.64 6.36 0 0 0
13/11/2023
6.40
 314,200 6.03 6.40 6.14 0 0 0
10/11/2023
6.03
 164,100 5.90 6.06 5.83 0 0 0
09/11/2023
5.90
 125,200 5.80 5.91 5.80 0 0 0
08/11/2023
5.80
 226,200 5.64 5.81 5.67 0 0 0
07/11/2023
5.64
 72,500 5.73 5.81 5.55 0 0 0
06/11/2023
5.73
 92,500 5.82 5.82 5.68 0 0 0
03/11/2023
5.82
 49,000 5.81 5.85 5.73 0 0 0
02/11/2023
5.81
 53,200 5.59 5.83 5.59 0 0 0
01/11/2023
5.59
 103,900 5.53 5.59 5.45 0 0 0
31/10/2023
5.53
 142,200 5.59 5.68 5.45 0 0 0
30/10/2023
5.59
 89,500 5.65 5.68 5.59 0 0 0
27/10/2023
5.65
 80,800 5.77 5.91 5.64 0 0 0
26/10/2023
5.77
 202,800 6.05 6.05 5.63 0 0 0
25/10/2023
6.05
 227,600 6 6.09 5.98 0 0 0
24/10/2023
6
 90,900 6 6.05 5.99 0 0 0
23/10/2023
6
 33,800 6.01 6.12 5.95 0 0 0
20/10/2023
6.01
 150,200 5.96 6.04 5.95 0 0 0
19/10/2023
5.96
 142,800 6.05 6.05 5.92 0 0 0
18/10/2023
6.05
 124,500 6.23 6.26 6.05 0 0 0
17/10/2023
6.23
 46,500 6.18 6.30 6.18 0 0 0
16/10/2023
6.18
 36,500 6.27 6.27 6.18 0 0 0
13/10/2023
6.27
 30,600 6.33 6.33 6.18 0 0 0
12/10/2023
6.33
 81,900 6.33 6.35 6.28 0 0 0
11/10/2023
6.33
 57,400 6.34 6.35 6.19 0 0 0
10/10/2023
6.34
 118,500 6.27 6.36 6.25 0 0 0
09/10/2023
6.27
 95,600 6.27 6.34 6.24 0 0 0
06/10/2023
6.27
 103,100 6.27 6.31 6.09 0 0 0
05/10/2023
6.27
 44,900 6.33 6.41 6.25 0 0 0
04/10/2023
6.33
 120,000 6.32 6.35 6.23 0 0 0
03/10/2023
6.32
 159,000 6.45 6.45 6.27 0 0 0
02/10/2023
6.45
 86,100 6.37 6.49 6.36 0 0 0
29/09/2023
6.37
 137,900 6.45 6.45 6.36 0 0 0
28/09/2023
6.45
 189,500 6.36 6.50 6.32 0 0 0
27/09/2023
6.36
 181,300 6.35 6.45 6.23 0 0 0
26/09/2023
6.35
 341,400 6.27 6.36 6.25 0 0 0
25/09/2023
6.27
 180,400 6.48 6.48 6.27 0 0 0
22/09/2023
6.48
 230,700 6.64 6.64 6.37 0 0 0
21/09/2023
6.64
 148,700 6.63 6.68 6.59 0 0 0
20/09/2023
6.63
 191,900 6.50 6.65 6.46 0 0 0
19/09/2023
6.50
 175,500 6.50 6.53 6.42 0 0 0
18/09/2023
6.50
 85,400 6.62 6.67 6.48 0 0 0
15/09/2023
6.62
 71,000 6.62 6.68 6.51 0 0 0
14/09/2023
6.62
 186,100 6.75 6.79 6.59 0 0 0
13/09/2023
6.75
 283,000 6.70 6.90 6.64 0 0 0
12/09/2023
6.70
 202,200 6.64 6.73 6.64 0 0 0
11/09/2023
6.64
 297,000 6.89 6.99 6.64 0 0 0
08/09/2023
6.89
 262,000 6.90 7.02 6.84 0 0 0
07/09/2023
6.90
 189,100 6.82 6.99 6.83 0 0 0
06/09/2023
6.82
 236,300 6.84 6.91 6.75 0 0 0
05/09/2023
6.84
 151,500 6.67 6.87 6.69 0 0 0
31/08/2023
6.67
 241,500 6.67 6.76 6.64 0 0 0
30/08/2023
6.67
 144,100 6.68 6.79 6.65 0 0 0
29/08/2023
6.68
 167,800 6.70 6.76 6.64 0 0 0
28/08/2023
6.70
 160,400 6.71 6.73 6.64 0 0 0
25/08/2023
6.71
 172,400 6.73 6.75 6.70 0 0 0
24/08/2023
6.73
 132,700 6.63 6.73 6.63 0 0 0
23/08/2023
6.63
 165,500 6.61 6.82 6.62 0 0 0
22/08/2023
6.61
 272,600 6.60 6.73 6.42 0 0 0
21/08/2023
6.60
 330,400 6.89 6.89 6.51 0 0 0
18/08/2023
6.89
 650,500 7.40 7.40 6.89 0 0 0
17/08/2023
7.40
 239,100 7.45 7.52 7.38 0 0 0
16/08/2023
7.45
 144,600 7.45 7.50 7.39 0 0 0
15/08/2023
7.45
 264,900 7.48 7.55 7.36 0 0 0
14/08/2023
7.48
 283,800 7.45 7.55 7.41 0 0 0
11/08/2023
7.45
 290,800 7.53 7.55 7.29 0 0 0
10/08/2023
7.53
 539,500 7.54 7.79 7.53 0 0 0
09/08/2023
7.54
 567,000 7.40 7.54 7.37 0 0 0
08/08/2023
7.40
 505,100 7.39 7.56 7.40 0 0 0
07/08/2023
7.39
 387,600 7.36 7.46 7.36 0 0 0
04/08/2023
7.36
 290,200 7.25 7.39 7.25 0 0 0
03/08/2023
7.25
 506,400 7.42 7.43 7.25 0 0 0
02/08/2023
7.42
 268,200 7.45 7.62 7.37 0 0 0
01/08/2023
7.45
 596,100 7.47 7.76 7.45 0 0 0
31/07/2023
7.47
 653,000 7.36 7.55 7.37 0 0 0
28/07/2023
7.36
 488,400 7.27 7.44 7.27 0 0 0
27/07/2023
7.27
 514,100 7.33 7.41 7.25 0 0 0
26/07/2023
7.33
 278,100 7.35 7.38 7.28 0 0 0
25/07/2023
7.35
 355,600 7.35 7.45 7.33 0 0 0
24/07/2023
7.35
 639,500 7.28 7.51 7.24 0 0 0
21/07/2023
7.28
 290,400 7.28 7.33 7.24 0 0 0
20/07/2023
7.28
 202,500 7.32 7.40 7.23 0 0 0
19/07/2023
7.32
 568,500 7.27 7.54 7.29 0 0 0
18/07/2023
7.27
 215,000 7.30 7.31 7.22 0 0 0
17/07/2023
7.30
 481,900 7.30 7.32 7.28 0 0 0
14/07/2023
7.30
 305,100 7.30 7.35 7.28 0 0 0
13/07/2023
7.30
 231,700 7.28 7.36 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |