CTCP Xây dựng 47 (c47)

9.65
-0.29
(-2.92%)
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)
27/01/2026
9.65
 30,800 9.60 9.95 9.60 0 0 0
26/01/2026
9.94
 26,900 9.93 9.96 9.60 0 0 0
23/01/2026
9.93
 39,800 10 10 9.86 0 0 0
22/01/2026
10
 68,500 10.45 10.45 9.87 0 0 0
21/01/2026
10.20
 170,700 10.20 10.35 10.15 0 0 0
20/01/2026
10.15
 236,400 9.90 10.20 9.90 0 0 0
19/01/2026
9.90
 168,900 9.85 9.95 9.85 0 0 0
16/01/2026
9.85
 174,100 9.65 9.94 9.65 0 0 0
15/01/2026
9.65
 123,800 9.60 9.68 9.55 0 0 0
14/01/2026
9.60
 27,900 9.52 9.64 9.51 0 0 0
13/01/2026
9.52
 17,500 9.27 9.79 9.27 0 0 0
12/01/2026
9.52
 22,100 9.80 9.80 9.50 0 0 0
09/01/2026
9.88
 19,100 9.51 9.99 9.10 0 0 0
08/01/2026
9.60
 37,800 9.98 9.98 9.60 0 0 0
07/01/2026
9.80
 13,900 9.52 9.90 9.52 0 0 0
06/01/2026
9.91
 11,100 9.70 9.98 9.50 0 0 0
05/01/2026
9.70
 15,500 9.50 10 9.50 0 0 0
31/12/2025
10
 30,800 10 10.05 9.80 0 0 0
30/12/2025
9.99
 21,500 9.34 10.05 9.34 0 0 0
29/12/2025
9.99
 48,900 9.63 10.20 9.40 0 0 0
26/12/2025
9.63
 29,500 9 9.63 9 0 0 0
25/12/2025
9
 19,900 8.89 9 8.88 0 0 0
24/12/2025
8.89
 9,700 8.89 8.89 8.85 0 0 0
23/12/2025
8.89
 6,800 8.99 8.99 8.88 0 0 0
22/12/2025
8.99
 4,300 9.26 9.26 8.96 0 0 0
19/12/2025
9
 6,200 9 9 9 0 0 0
18/12/2025
9
 12,400 9.01 9.01 8.98 0 0 0
17/12/2025
9.01
 12,800 9.29 9.29 9 0 0 0
16/12/2025
9
 12,300 9.33 9.33 9 0 0 0
15/12/2025
9
 15,500 9.25 9.25 8.63 0 0 0
12/12/2025
9.25
 11,300 9.32 9.32 9.24 0 0 0
11/12/2025
9.25
 23,900 9.63 9.63 9.25 0 0 0
10/12/2025
9.69
 2,300 9.47 9.69 9.45 0 0 0
09/12/2025
9.50
 50,100 9.51 9.51 9.37 0 0 0
08/12/2025
9.60
 33,100 9.68 9.80 9.40 0 0 0
05/12/2025
9.68
 33,500 9.61 9.79 9.61 0 500 -0.0
04/12/2025
9.65
 59,000 9.68 9.75 9.65 0 0 0
03/12/2025
9.68
 57,400 9.80 9.80 9.60 0 0 0
02/12/2025
9.89
 23,700 9.92 9.92 9.70 0 0 0
01/12/2025
9.92
 20,600 9.92 9.95 9.60 0 0 0
28/11/2025
9.92
 33,500 9.90 9.95 9.85 0 0 0
27/11/2025
9.90
 30,000 9.90 9.99 9.80 0 0 0
26/11/2025
9.91
 34,000 9.95 9.95 9.80 0 0 0
25/11/2025
9.96
 19,800 9.99 9.99 9.70 0 0 0
24/11/2025
9.99
 8,700 9.98 9.99 9.90 0 0 0
21/11/2025
9.98
 44,400 9.95 10 9.90 0 0 0
20/11/2025
10
 21,800 10.05 10.05 9.94 0 0 0
19/11/2025
10
 36,100 10 10 9.91 0 0 0
18/11/2025
10
 49,600 10 10.05 9.92 0 0 0
17/11/2025
9.99
 34,100 9.91 10.05 9.91 0 0 0
14/11/2025
9.99
 25,700 9.95 9.99 9.90 0 0 0
13/11/2025
9.99
 14,700 10 10.05 9.90 0 0 0
12/11/2025
10.05
 67,200 9.40 10.20 9.40 0 0 0
11/11/2025
10.10
 116,800 10.20 10.20 9.90 0 0 0
10/11/2025
9.93
 30,800 9.90 10.25 9.90 0 0 0
07/11/2025
9.90
 291,600 10.35 10.35 9.90 0 0 0
06/11/2025
10.35
 6,400 10.20 10.35 10.10 0 0 0
05/11/2025
10.40
 24,300 10.50 10.50 10 0 0 0
04/11/2025
10.50
 45,700 10.30 10.50 9.90 0 0 0
03/11/2025
10.35
 40,300 10.45 10.50 10.35 0 0 0
31/10/2025
10.75
 87,900 10.90 11.25 10.60 0 0 0
30/10/2025
10.90
 136,500 11.20 11.20 10.70 0 0 0
29/10/2025
10.90
 233,100 10.90 11.15 10.50 0 0 0
28/10/2025
10.45
 97,800 10.75 10.85 10.30 0 0 0
27/10/2025
10.45
 69,700 10.50 10.50 10.20 0 0 0
24/10/2025
10.50
 102,000 10.40 10.75 10.40 0 0 0
23/10/2025
10.50
 115,900 10.40 10.75 10.30 0 0 0
22/10/2025
10.75
 51,700 10.35 10.75 10.30 0 0 0
21/10/2025
10.70
 58,300 9.80 11 9.80 0 0 0
20/10/2025
10.50
 67,700 10.50 10.95 10.50 0 0 0
17/10/2025
10.50
 98,500 10.70 10.85 10.40 0 0 0
16/10/2025
10.85
 156,300 10.95 10.95 10.55 0 0 0
15/10/2025
10.90
 79,000 10.90 10.95 10.70 0 0 0
14/10/2025
10.90
 72,300 10.60 11 10.60 0 0 0
13/10/2025
11.20
 20,000 10.50 11.30 10.50 0 0 0
10/10/2025
11
 63,700 11 11.10 10.90 0 0 0
09/10/2025
11
 40,200 11 11 10.40 0 0 0
08/10/2025
11.10
 83,600 11.60 11.60 10.80 0 0 0
07/10/2025
11
 132,200 11.40 11.65 10.90 0 0 0
06/10/2025
11.35
 231,700 11.20 11.65 11.20 0 0 0
03/10/2025
10.90
 290,500 10.25 10.90 10.25 0 0 0
02/10/2025
10.20
 527,200 10.75 10.75 10 0 0 0
01/10/2025
10.75
 32,000 10.80 10.95 10.70 0 0 0
30/09/2025
10.75
 100,500 10.75 11.05 10.50 0 0 0
29/09/2025
11
 93,400 11.50 11.50 10.80 0 0 0
26/09/2025
10.95
 387,900 11.40 11.45 10.90 0 0 0
25/09/2025
11.40
 82,500 11.45 11.90 11.35 0 0 0
24/09/2025
11.45
 170,400 11.30 11.60 11.15 0 0 0
23/09/2025
11.50
 146,700 11.80 11.80 11.25 0 0 0
22/09/2025
11.50
 112,900 11.20 11.60 11.20 0 0 0
19/09/2025
11.85
 245,400 11.10 12.05 11.10 0 0 0
18/09/2025
11.40
 228,900 10.75 11.55 10.75 0 0 0
17/09/2025
10.80
 372,800 11.20 11.60 10.80 0 0 0
16/09/2025
11.55
 439,500 12.20 12.50 11.25 0 0 0
15/09/2025
12.05
 322,200 12.70 12.70 12.05 0 0 0
12/09/2025
12.70
 776,500 13.20 13.25 12.50 0 0 0
11/09/2025
12.40
 1,293,800 12.40 12.40 11.65 0 0 0
10/09/2025
11.60
 483,100 11 11.60 10.95 0 0 0
09/09/2025
10.85
 491,300 10.15 10.85 10.10 0 0 0
08/09/2025
10.15
 116,300 10.70 10.70 9.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |