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
(2025-11-05) 		-0.75 -7.21% 1,050,200 0 0
9.65
10.40
9.68
2 tháng
(2025-10-06) 		-1.70 -14.98% 3,134,300 0 0
9.65
11.35
9.68
3 tháng
(2025-09-08) 		-0.50 -4.93% 9,848,100 0 0
9.65
12.70
9.68
6 tháng
(2025-06-09) 		2.49 34.78% 18,531,300 0 0
6.92
12.70
9.68
12 tháng
(2024-12-10) 		3.61 59.77% 25,787,200 0 0
5.60
12.70
9.68
24 tháng
(2023-12-18) 		2.94 43.82% 42,826,200 -26 0
5.51
12.70
9.68
36 tháng
(2022-12-21) 		3.66 61.06% 95,459,100 -326 -0.0
5.51
12.70
9.68
60 tháng
(2020-12-31) 		2.27 30.71% 237,666,620 4,329 -1.9
5.38
21.74
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
9.83
 157,600 9.75 9.83 9.59 0 0 -0.0
21/09/2022
9.75
 225,500 9.63 9.79 9.42 0 4,200 -0.0
20/09/2022
9.63
 109,000 9.63 9.79 9.26 0 0 -0.0
19/09/2022
9.63
 240,800 9.83 9.88 9.42 0 0 -0.0
16/09/2022
9.83
 200,200 9.96 9.96 9.75 0 0 -0.0
15/09/2022
9.96
 159,300 10.04 10.25 9.83 0 0 -0.0
14/09/2022
10.04
 148,000 10.04 10.17 9.75 0 100 -0.0
13/09/2022
10.04
 104,600 10 10.25 9.92 0 0 -0.0
12/09/2022
10
 45,400 9.92 10.25 10 0 0 -0.0
09/09/2022
9.92
 161,300 9.92 10.17 9.67 0 0 -0.0
08/09/2022
9.92
 114,600 10.41 10.58 9.92 0 0 -0.0
07/09/2022
10.41
 153,200 10.66 10.66 10.41 0 0 -0.0
06/09/2022
10.66
 142,500 10.62 10.79 10.54 0 1,000 -0.0
05/09/2022
10.62
 81,900 10.83 10.83 10.62 0 0 0
31/08/2022
10.83
 187,100 10.83 10.87 10.62 0 0 0
30/08/2022
10.83
 173,900 10.83 10.95 10.66 0 0 0
29/08/2022
10.83
 279,900 11.12 11.12 10.58 0 0 0
26/08/2022
11.12
 306,400 11.12 11.24 10.83 0 0 0
25/08/2022
11.12
 234,900 11.20 11.32 11.03 0 0 0
24/08/2022
11.20
 134,500 11.07 11.20 10.95 0 0 0
23/08/2022
11.07
 461,200 10.99 11.07 10.54 0 0 0
22/08/2022
10.99
 224,000 11.16 11.20 10.74 0 0 0
19/08/2022
11.16
 388,300 11.24 11.36 10.91 0 0 0
18/08/2022
11.24
 492,200 11.74 11.74 11.24 0 0 0
17/08/2022
11.74
 233,700 11.82 11.94 11.74 0 0 0
16/08/2022
11.82
 299,200 11.69 11.98 11.74 0 0 0
15/08/2022
11.69
 265,900 11.98 12.02 11.69 0 0 0
12/08/2022
11.98
 292,500 12.23 12.23 11.74 0 0 0
11/08/2022
12.23
 387,000 12.40 12.89 11.90 0 0 0
10/08/2022
12.40
 534,000 11.90 12.56 11.90 0 0 0
09/08/2022
11.90
 242,700 11.74 11.98 11.65 0 0 0
08/08/2022
11.74
 167,200 11.98 12.15 11.74 0 0 0
05/08/2022
11.98
 160,600 11.82 11.98 11.65 0 0 0
04/08/2022
11.82
 273,300 11.86 11.98 11.78 0 0 0
03/08/2022
11.86
 250,100 11.86 11.98 11.57 0 0 0
02/08/2022
11.86
 262,900 11.90 12.07 11.78 0 0 0
01/08/2022
11.90
 217,100 11.61 11.98 11.53 0 0 0
29/07/2022
11.61
 326,800 11.61 11.98 11.61 0 0 0
28/07/2022
11.61
 492,900 11.28 11.90 11.32 0 0 0
27/07/2022
11.28
 126,800 11.36 11.40 11.12 0 0 0
26/07/2022
11.36
 595,100 10.87 11.61 11.07 0 0 0
25/07/2022
10.87
 138,300 10.95 10.95 10.62 0 0 0
22/07/2022
10.95
 126,200 10.95 11.16 10.87 0 0 0
21/07/2022
10.95
 198,500 11.36 11.36 10.91 0 0 0
20/07/2022
11.36
 96,200 11.28 11.49 11.24 0 0 0
19/07/2022
11.28
 191,500 11.28 11.36 10.99 0 0 0
18/07/2022
11.28
 318,600 11.16 11.86 11.07 0 0 0
15/07/2022
11.16
 121,500 11.24 11.45 11.07 0 0 0
14/07/2022
11.24
 177,600 11.36 11.36 10.91 0 0 0
13/07/2022
11.36
 163,100 11.32 11.45 10.91 0 0 0
12/07/2022
11.32
 112,800 10.99 11.32 10.83 0 0 0
11/07/2022
10.99
 63,000 11.12 11.16 10.74 0 0 0
08/07/2022
11.12
 74,400 10.99 11.36 10.91 0 0 0
07/07/2022
10.99
 34,100 10.58 10.99 10.45 0 0 0
06/07/2022
10.58
 65,000 10.83 10.99 10.58 0 0 0
05/07/2022
10.83
 45,800 11.03 11.16 10.79 0 0 0
04/07/2022
11.03
 76,900 11.03 11.49 10.70 0 0 0
01/07/2022
11.03
 64,300 10.91 11.49 10.50 0 0 0
30/06/2022
10.91
 235,300 11.69 12.07 10.91 0 0 0
29/06/2022
11.69
 352,300 10.95 11.69 10.58 0 0 0
28/06/2022
10.95
 358,600 10.25 10.95 10.17 0 0 0
27/06/2022
10.25
 30,400 10.17 10.50 10.21 0 0 0
24/06/2022
10.17
 40,000 10 10.33 10.08 0 0 0
23/06/2022
10
 36,400 9.92 10.17 9.50 0 0 0
22/06/2022
9.92
 100,100 9.50 10.08 9.09 0 0 0
21/06/2022
9.50
 171,100 10.21 10.33 9.50 0 0 0
20/06/2022
10.21
 252,900 10.95 11.16 10.21 0 0 0
17/06/2022
10.95
 100,600 11.36 11.36 10.66 0 0 0
16/06/2022
11.36
 84,800 11.16 11.49 11.16 0 0 0
15/06/2022
11.16
 70,600 11.24 11.57 11.07 0 0 0
14/06/2022
11.24
 133,700 11.20 11.45 10.99 0 0 0
13/06/2022
11.20
 257,600 11.98 11.98 11.20 0 0 0
10/06/2022
11.98
 132,200 12.40 12.40 11.98 0 0 0
09/06/2022
12.40
 206,800 11.90 12.73 12.15 0 0 0
08/06/2022
11.90
 119,500 11.16 11.90 11.20 0 0 0
07/06/2022
11.16
 112,500 11.16 11.49 10.91 0 0 0
06/06/2022
11.16
 248,400 11.94 11.94 11.16 0 0 0
03/06/2022
11.94
 87,300 12.19 12.19 11.65 0 0 0
02/06/2022
12.19
 131,000 12.40 12.64 11.90 0 0 0
01/06/2022
12.40
 116,300 12.73 12.73 12.27 0 0 0
31/05/2022
12.73
 137,700 12.89 12.89 12.40 0 0 0
30/05/2022
12.89
 117,600 12.93 13.02 12.64 0 0 0
27/05/2022
12.93
 141,500 12.85 12.98 12.64 0 0 0
26/05/2022
12.85
 167,100 12.64 13.02 12.64 0 0 0
25/05/2022
12.64
 249,600 12.15 12.64 12.15 0 0 0
24/05/2022
12.15
 130,500 12.27 12.27 11.78 0 0 0
23/05/2022
12.27
 165,500 12.27 12.64 12.15 0 0 0
20/05/2022
12.27
 187,400 12.11 12.73 11.82 0 0 0
19/05/2022
12.11
 269,900 12.07 12.11 11.32 0 0 0
18/05/2022
12.07
 202,700 11.98 12.40 11.94 0 0 0
17/05/2022
11.98
 196,400 11.40 12.07 11.24 0 0 0
16/05/2022
11.40
 216,100 11.32 12.11 10.91 0 0 0
13/05/2022
11.32
 291,400 12.15 12.44 11.32 0 0 0
12/05/2022
12.15
 272,300 13.06 13.06 12.15 0 0 0
11/05/2022
13.06
 128,400 13.06 13.39 12.89 0 0 0
10/05/2022
13.06
 485,300 13.47 13.47 12.56 0 500 -0.0
09/05/2022
13.47
 333,800 14.46 14.46 13.47 0 100 -0.0
06/05/2022
14.46
 206,000 15.29 15.29 14.26 0 0 0
05/05/2022
15.29
 147,100 15.54 15.91 15.12 0 0 0
04/05/2022
15.54
 300,900 15.70 16.07 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |