CTCP Xây dựng 47 (c47)

7.90
0.10
(1.28%)
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
(2026-09-07) 		-0.60 -6.90% 230,100 100 0.0
7.90
8.95
7.90
2 tháng
(2026-08-06) 		-0.80 -8.99% 667,300 -2,900 0.0
7.90
9.27
7.90
3 tháng
(2026-07-07) 		-1.30 -13.83% 1,419,500 -200 0.0
7.90
9.65
7.90
6 tháng
(2026-04-08) 		-2.70 -25% 3,854,500 4,800 0.0
7.90
10.85
7.90
12 tháng
(2025-10-10) 		-2.90 -26.36% 10,571,100 4,300 0.0
7.90
11.20
7.90
24 tháng
(2024-10-15) 		1.92 31.07% 35,096,000 4,300 0.0
5.60
12.70
7.90
36 tháng
(2023-10-23) 		2.10 35% 59,071,400 4,274 0.0
5.51
12.70
7.90
60 tháng
(2021-11-01) 		-4.26 -34.44% 193,040,600 -143,571 -4.1
5.38
21.74
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.20
 38,800 6.21 6.24 6.13 0 0 0
21/03/2023
6.16
 78,700 6.45 6.45 6.13 0 0 0.0
20/03/2023
6.21
 147,000 6.21 6.42 6.20 0 0 0.0
17/03/2023
6.21
 290,500 6.16 6.30 6.10 0 0 0.0
16/03/2023
6.10
 45,600 5.79 6.13 5.79 0 0 0.0
15/03/2023
6.16
 162,400 6.17 6.24 6.07 0 0 0.0
14/03/2023
6.02
 81,500 6.07 6.07 5.98 0 0 0.0
13/03/2023
6.07
 69,200 6.13 6.13 6.02 0 0 0.0
10/03/2023
6.12
 89,500 6.07 6.12 6.06 0 0 0.0
09/03/2023
6.12
 89,900 6.06 6.20 6.06 0 0 0.0
08/03/2023
6.06
 98,200 6.02 6.08 6.01 0 0 0.0
07/03/2023
6.03
 55,800 5.98 6.07 5.98 0 0 0.0
06/03/2023
6.02
 63,300 6.16 6.18 6.02 0 0 0.0
03/03/2023
6.02
 97,800 6.02 6.15 6.02 0 0 0.0
02/03/2023
6.14
 99,300 6.18 6.19 6.07 0 0 0.0
01/03/2023
6.18
 77,100 6.04 6.21 5.99 0 0 0.0
28/02/2023
6.07
 52,400 6.12 6.20 6.03 0 0 0.0
27/02/2023
6.07
 118,100 6.11 6.26 6.07 0 0 0.0
24/02/2023
6.26
 150,200 6.37 6.43 6.23 0 0 0.0
23/02/2023
6.36
 178,200 6.61 6.61 6.16 0 0 0.0
22/02/2023
6.61
 251,200 6.74 6.79 6.58 0 0 0.0
21/02/2023
6.80
 453,500 6.45 6.80 6.28 0 0 0.0
20/02/2023
6.36
 66,500 6.36 6.36 6.25 0 0 0.0
17/02/2023
6.24
 81,800 6.36 6.45 6.21 0 0 0.0
16/02/2023
6.36
 67,400 6.23 6.40 6.21 0 0 0.0
15/02/2023
6.21
 64,300 6.12 6.28 5.96 0 0 0.0
14/02/2023
6.11
 10,900 6.16 6.16 6.03 0 0 0.0
13/02/2023
6.08
 63,800 6.28 6.60 5.99 0 0 0.0
10/02/2023
6.34
 41,600 6.35 6.48 6.27 0 0 0.0
09/02/2023
6.36
 17,500 6.21 6.61 6.21 0 0 0.0
08/02/2023
6.36
 48,600 6.41 6.51 6.28 0 0 0.0
07/02/2023
6.43
 116,400 6.52 6.52 6.21 0 0 0.0
06/02/2023
6.55
 68,000 6.55 6.59 6.12 0 0 0.0
03/02/2023
6.55
 97,200 6.54 6.69 6.51 0 0 0.0
02/02/2023
6.53
 140,500 6.69 6.73 6.50 0 0 0.0
01/02/2023
6.69
 209,000 6.99 6.99 6.69 0 0 0.0
31/01/2023
6.91
 205,800 6.99 7.02 6.77 0 0 0.0
30/01/2023
6.99
 177,000 7.05 7.10 6.94 0 0 0.0
27/01/2023
7.06
 116,600 6.95 7.19 6.93 0 0 0.0
19/01/2023
6.93
 99,300 6.97 6.97 6.83 0 0 0.0
18/01/2023
6.93
 146,700 6.91 6.93 6.86 0 0 0.0
17/01/2023
6.90
 200,500 6.80 6.90 6.80 0 0 0.0
16/01/2023
6.80
 112,800 6.58 6.90 6.58 0 0 0.0
13/01/2023
6.79
 156,700 6.83 7.01 6.78 0 0 0.0
12/01/2023
6.82
 91,800 7.01 7.01 6.76 0 0 0.0
11/01/2023
6.79
 179,300 6.95 7.19 6.79 0 0 0.0
10/01/2023
7.02
 298,600 6.97 7.11 6.64 0 0 0.0
09/01/2023
6.80
 181,300 7.07 7.11 6.79 0 0 0.0
06/01/2023
6.95
 378,200 7.11 7.23 6.70 0 0 0.0
05/01/2023
7.13
 576,000 7.13 7.13 7.07 0 0 0.0
04/01/2023
6.67
 286,100 6.25 6.67 6.25 0 0 0.0
03/01/2023
6.24
 273,300 6.10 6.24 6.10 0 0 0.0
30/12/2022
6.08
 156,000 6.18 6.18 6.03 0 0 0.0
29/12/2022
6.07
 75,300 6.07 6.16 5.96 0 0 0.0
28/12/2022
6.07
 34,300 6.03 6.08 5.83 0 0 0.0
27/12/2022
6.03
 42,200 5.87 6.16 5.79 0 0 0.0
26/12/2022
5.95
 136,100 6.20 6.20 5.88 0 0 0.0
23/12/2022
6.03
 32,400 6.02 6.10 5.95 0 0 0.0
22/12/2022
6.01
 61,000 5.99 6.11 5.95 0 0 0.0
21/12/2022
5.99
 116,200 6.03 6.16 5.87 0 0 0.0
20/12/2022
5.99
 279,100 6.32 6.51 5.95 0 0 0.0
19/12/2022
6.32
 179,400 6.29 6.53 6.29 0 0 0.0
16/12/2022
6.29
 400,100 6.28 6.44 6.16 0 0 0.0
15/12/2022
6.27
 315,900 6.13 6.35 6.13 0 0 0.0
14/12/2022
6.28
 222,500 6.36 6.36 6.21 0 0 0.0
13/12/2022
6.27
 656,700 6.40 6.40 6.16 0 0 0.0
12/12/2022
6.20
 511,200 6.20 6.49 6.16 0 0 0.0
09/12/2022
6.08
 272,800 6.20 6.28 5.87 0 0 0.0
08/12/2022
6.08
 271,500 6.08 6.28 6.07 0 0 0.0
07/12/2022
6.07
 458,800 6.04 6.45 6.04 0 0 0.0
06/12/2022
6.46
 598,000 6.46 6.94 6.46 0 0 0.0
05/12/2022
6.94
 195,700 6.92 7.15 6.86 0 0 0.0
02/12/2022
6.69
 201,700 6.45 6.78 6.45 0 0 0.0
01/12/2022
6.45
 256,100 6.61 6.86 6.45 0 0 0.0
30/11/2022
6.45
 312,900 6.51 6.58 6.20 0 0 0.0
29/11/2022
6.33
 219,000 6.28 6.42 6.17 0 0 0.0
28/11/2022
6.17
 120,100 5.98 6.20 5.98 0 0 0.0
25/11/2022
5.98
 97,200 5.83 6.03 5.82 0 0 0.0
24/11/2022
5.81
 33,600 5.55 5.88 5.45 0 0 0.0
23/11/2022
5.75
 144,100 5.93 6.07 5.74 0 0 0.0
22/11/2022
5.94
 118,800 5.79 6.16 5.70 0 0 0.0
21/11/2022
5.87
 121,900 5.98 6.10 5.79 0 0 0.0
18/11/2022
5.70
 90,800 5.84 5.85 5.45 0 0 0.0
17/11/2022
5.79
 57,100 5.85 5.95 5.76 0 0 0.0
16/11/2022
5.72
 188,300 5.01 5.75 5.01 0 0 0.0
15/11/2022
5.38
 123,300 5.39 5.79 5.38 0 0 0.0
14/11/2022
5.79
 148,600 5.37 5.79 5.35 0 0 0.0
11/11/2022
5.74
 73,600 6.38 6.38 5.74 0 61 0.0
10/11/2022
6.07
 179,000 5.96 6.32 5.74 0 0 0.0
09/11/2022
6.17
 111,400 6.28 6.28 5.79 0 0 0.0
08/11/2022
6.15
 353,000 6.15 6.60 6.15 0 0 0.0
07/11/2022
6.61
 36,800 6.79 6.97 6.61 0 0 0.0
04/11/2022
6.86
 138,000 6.87 7.26 6.78 0 0 0.0
03/11/2022
7.26
 122,100 7.26 7.33 6.78 0 0 0.0
02/11/2022
7.27
 53,100 7.26 7.40 7.08 0 0 0.0
01/11/2022
7.21
 41,400 7.69 7.69 7.07 0 0 0.0
31/10/2022
7.35
 90,800 6.88 7.85 6.88 0 0 0.0
28/10/2022
7.36
 137,600 7.32 7.52 7.19 0 0 0.0
27/10/2022
7.10
 109,100 7.05 7.10 6.83 0 0 0
26/10/2022
6.66
 49,800 7.09 7.09 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc