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)
25/10/2022
6.65
 82,300 6.66 7.36 6.65 0 0 0
24/10/2022
7.11
 156,500 7.43 7.46 6.92 0 0 0
21/10/2022
7.44
 79,400 7.81 7.81 7.30 0 0 0
20/10/2022
7.81
 45,000 7.89 7.89 7.71 0 0 0
19/10/2022
7.89
 49,100 7.88 7.97 7.81 0 0 0
18/10/2022
7.86
 139,800 7.88 8.09 7.77 0 0 0.0
17/10/2022
7.79
 70,200 7.84 7.84 7.45 0 0 0.0
14/10/2022: Quyền mua cổ phiếu: 100/18.16 Giá: 10 (Volume + 18.16%, Ratio=0.18)
14/10/2022
7.69
 80,000 7.91 7.91 7.69 0 900 0.0
13/10/2022
7.69
 29,500 7.72 7.85 7.36 0 0 0.0
12/10/2022
7.71
 155,800 7.44 7.77 7.02 0 0 0.0
11/10/2022
7.46
 165,900 8.02 8.26 7.46 0 0 0.0
10/10/2022
8.02
 105,400 7.93 8.51 7.45 0 0 0.0
07/10/2022
7.96
 134,700 8.08 8.51 7.96 0 0 0.0
06/10/2022
8.55
 120,900 9.17 9.38 8.55 0 0 0.0
05/10/2022
9.17
 78,500 8.84 9.34 8.84 0 0 0.0
04/10/2022
9.09
 50,200 9.38 9.38 8.84 0 0 0.0
03/10/2022
9.09
 187,400 9.79 9.79 9.01 0 0 0.0
30/09/2022
9.63
 232,400 9.50 9.67 8.84 0 0 0.0
29/09/2022
9.42
 120,800 9.79 9.79 9.34 0 84 0.0
28/09/2022
9.42
 356,200 9.88 9.88 9.38 0 0 0.0
27/09/2022
10.08
 130,100 10.12 10.25 9.92 0 0 0.0
26/09/2022
10.12
 226,600 10.33 10.50 9.88 0 0 0.0
23/09/2022
10.50
 421,400 9.75 10.50 9.75 0 0 0.0
22/09/2022
9.83
 157,600 9.75 9.83 9.59 0 0 0.0
21/09/2022
9.75
 225,500 9.42 9.79 9.42 0 4,200 0.0
20/09/2022
9.63
 109,000 9.79 9.79 9.26 0 0 0.0
19/09/2022
9.63
 240,800 9.79 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 10.25 10.25 9.83 0 0 0.0
14/09/2022
10.04
 148,000 9.75 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 10.17 10.25 10 0 0 0.0
09/09/2022
9.92
 161,300 10.17 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 10.74 10.74 10.62 0 0 0
31/08/2022
10.83
 187,100 10.70 10.87 10.62 0 0 0
30/08/2022
10.83
 173,900 10.87 10.95 10.66 0 0 0
29/08/2022
10.83
 279,900 10.99 10.99 10.58 0 0 0
26/08/2022
11.12
 306,400 11.24 11.24 10.83 0 0 0
25/08/2022
11.12
 234,900 11.32 11.32 11.03 0 0 0
24/08/2022
11.20
 134,500 11.16 11.20 10.95 0 0 0
23/08/2022
11.07
 461,200 10.83 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 11.20 11.36 10.91 0 0 0
18/08/2022
11.24
 492,200 11.69 11.69 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 11.82 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 11.86 12.23 11.74 0 0 0
11/08/2022
12.23
 387,000 12.89 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 11.82 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 11.65 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 11.82 11.98 11.57 0 0 0
02/08/2022
11.86
 262,900 11.98 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 11.98 11.98 11.61 0 0 0
28/07/2022
11.61
 492,900 11.36 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 11.07 11.61 11.07 0 0 0
25/07/2022
10.87
 138,300 10.74 10.91 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 11.28 11.36 10.91 0 0 0
20/07/2022
11.36
 96,200 11.45 11.49 11.24 0 0 0
19/07/2022
11.28
 191,500 11.36 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 11.32 11.45 11.07 0 0 0
14/07/2022
11.24
 177,600 11.32 11.32 10.91 0 0 0
13/07/2022
11.36
 163,100 10.91 11.45 10.91 0 0 0
12/07/2022
11.32
 112,800 11.07 11.32 10.83 0 0 0
11/07/2022
10.99
 63,000 10.99 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 10.45 10.99 10.45 0 0 0
06/07/2022
10.58
 65,000 10.74 10.99 10.58 0 0 0
05/07/2022
10.83
 45,800 10.83 11.16 10.79 0 0 0
04/07/2022
11.03
 76,900 11.49 11.49 10.70 0 0 0
01/07/2022
11.03
 64,300 10.50 11.49 10.50 0 0 0
30/06/2022
10.91
 235,300 12.07 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 10.21 10.95 10.17 0 0 0
27/06/2022
10.25
 30,400 10.50 10.50 10.21 0 0 0
24/06/2022
10.17
 40,000 10.08 10.33 10.08 0 0 0
23/06/2022
10
 36,400 9.50 10.17 9.50 0 0 0
22/06/2022
9.92
 100,100 9.67 10.08 9.09 0 0 0
21/06/2022
9.50
 171,100 9.88 10.33 9.50 0 0 0
20/06/2022
10.21
 252,900 10.66 11.16 10.21 0 0 0
17/06/2022
10.95
 100,600 10.83 11.32 10.66 0 0 0
16/06/2022
11.36
 84,800 11.20 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 10.99 11.45 10.99 0 0 0
13/06/2022
11.20
 257,600 11.57 11.82 11.20 0 0 0
10/06/2022
11.98
 132,200 12.31 12.40 11.98 0 0 0
09/06/2022
12.40
 206,800 12.15 12.73 12.15 0 0 0
08/06/2022
11.90
 119,500 11.20 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 11.45 11.94 11.16 0 0 0

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