CTCP Xây dựng 47 (c47)

9
0
(0%)
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
(2025-11-19) 		-1 -10% 596,200 -500 -0.0
9
10
9
2 tháng
(2025-10-20) 		-1.50 -14.29% 2,364,000 -500 -0.0
9
10.90
9
3 tháng
(2025-09-22) 		-2.50 -21.74% 5,285,500 -500 -0.0
9
11.50
9
6 tháng
(2025-06-23) 		1.80 25% 18,365,200 -500 -0.0
6.92
12.70
9
12 tháng
(2024-12-24) 		2.90 47.54% 25,735,800 -500 -0.0
5.60
12.70
9
24 tháng
(2024-01-02) 		1.96 27.84% 42,439,800 -526 -0.0
5.51
12.70
9
36 tháng
(2023-01-04) 		2.33 34.94% 94,739,500 -826 -0.0
5.51
12.70
9
60 tháng
(2021-01-14) 		0.84 10.34% 235,283,500 2,329 -1.9
5.38
21.74
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
9.27
 352,000 9.63 9.77 9.05 5,500 0 0.1
03/03/2021
9.63
 587,100 9.95 9.95 9.49 7,600 2,000 0.1
02/03/2021
9.95
 674,200 9.45 10.06 9.70 23,800 0 0.3
01/03/2021
9.45
 512,700 8.84 9.45 9.34 49,100 0 0.6
26/02/2021
8.84
 1,394,400 8.26 8.84 8.12 2,000 1,000 0.0
25/02/2021
8.26
 172,000 8.34 8.48 8.23 1,000 3,500 -0.0
24/02/2021
8.34
 254,400 8.41 8.77 8.26 800 5,800 -0.1
23/02/2021
8.41
 74,200 8.44 8.48 8.23 5,000 800 0.0
22/02/2021
8.44
 556,900 7.91 8.44 7.91 2,100 700 0.0
19/02/2021
7.91
 156,900 7.65 7.91 7.62 2,700 0 0.0
18/02/2021
7.65
 38,200 7.87 7.87 7.62 4,500 0 0.0
17/02/2021
7.87
 75,600 7.40 7.87 7.37 9,900 0 0.1
09/02/2021
7.40
 89,100 7.19 7.40 7.17 13,500 0 0.1
08/02/2021
7.19
 92,200 7.51 7.62 7.19 4,200 0 0.0
05/02/2021
7.51
 88,000 7.55 7.62 7.47 0 0 0
04/02/2021
7.55
 126,800 7.47 7.62 7.47 0 0 0
03/02/2021
7.47
 103,900 7.44 7.55 7.40 0 0 0
02/02/2021
7.44
 282,500 7.55 7.55 7.19 0 0 0
01/02/2021
7.55
 593,900 7.55 7.91 7.19 0 0 0
29/01/2021
7.55
 91,900 7.51 7.83 7.04 0 0 0
28/01/2021
7.51
 386,900 8.05 8.05 7.51 0 0 0
27/01/2021
8.05
 716,500 8.05 8.48 7.83 0 0 0
26/01/2021
8.05
 812,300 8.12 8.16 7.62 0 0 0
25/01/2021
8.12
 104,300 8.16 8.16 7.91 0 0 0
22/01/2021
8.16
 103,900 8.26 8.30 7.91 0 0 0
21/01/2021
8.26
 136,800 8.19 8.62 8.23 0 0 0
20/01/2021
8.19
 149,600 8.12 8.55 7.80 0 0 0
19/01/2021
8.12
 525,400 8.34 8.91 7.76 0 0 0
18/01/2021
8.34
 122,900 8.41 8.62 8.30 0 0 0
15/01/2021
8.41
 296,400 8.16 8.62 8.19 0 0 0
14/01/2021
8.16
 190,400 8.48 8.48 7.98 0 0 0
13/01/2021
8.48
 190,500 8.52 8.91 8.44 0 0 0
12/01/2021
8.52
 457,100 7.98 8.52 8.41 0 0 0
11/01/2021
7.98
 409,100 7.47 7.98 7.47 0 0 0
08/01/2021
7.47
 281,400 7.47 7.58 7.40 0 0 0
07/01/2021
7.47
 161,700 7.69 7.69 7.40 0 0 0
06/01/2021
7.69
 198,200 7.62 7.69 7.55 0 0 0
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
05/01/2021
7.62
 194,900 7.45 7.94 7.44 0 0 0
04/01/2021
7.45
 436,200 7.38 7.64 7.38 0 0 0
31/12/2020
7.38
 261,220 7.19 7.38 7.12 1,500 0 0.0
30/12/2020
7.19
 445,710 6.73 7.19 6.76 0 0 0
29/12/2020
6.73
 305,140 6.83 6.93 6.66 0 0 0
28/12/2020
6.83
 360,500 6.86 6.93 6.79 0 0 0
25/12/2020
6.86
 282,330 6.83 6.99 6.73 0 0 0
24/12/2020
6.83
 307,780 6.86 7.12 6.47 0 0 0
23/12/2020
6.86
 564,150 6.43 6.86 6.44 0 0 0
22/12/2020
6.43
 217,680 6.39 6.46 6.31 0 0 0
21/12/2020
6.39
 412,330 6.34 6.46 6.34 0 0 0
18/12/2020
6.34
 167,320 6.34 6.40 6.28 1,650 0 0.0
17/12/2020
6.34
 210,530 6.40 6.41 6.32 0 0 0
16/12/2020
6.40
 340,140 6.27 6.46 6.34 0 0 0
15/12/2020
6.27
 228,240 6.29 6.32 6.21 0 0 0
14/12/2020
6.29
 652,990 6.18 6.37 6.19 0 0 0
11/12/2020
6.18
 316,970 5.96 6.26 5.88 0 0 0
10/12/2020
5.96
 264,920 5.89 6.01 5.83 0 0 0
09/12/2020
5.89
 234,440 5.97 5.98 5.83 0 0 0
08/12/2020
5.97
 132,320 6.04 6.04 5.95 0 0 0
07/12/2020
6.04
 239,450 5.88 6.10 5.88 4,250 0 0.0
04/12/2020
5.88
 390,260 5.78 5.98 5.78 0 0 0
03/12/2020
5.78
 261,230 5.49 5.78 5.49 0 0 0
02/12/2020
5.49
 81,360 5.54 5.56 5.48 0 0 0
01/12/2020
5.54
 139,770 5.55 5.61 5.46 0 0 0
30/11/2020
5.55
 129,190 5.61 5.61 5.52 0 0 0
27/11/2020
5.61
 83,200 5.62 5.62 5.52 0 0 0
26/11/2020
5.62
 62,050 5.46 5.81 5.40 0 0 0
25/11/2020
5.46
 334,800 5.49 5.55 5.38 0 0 0
24/11/2020
5.49
 253,070 5.65 5.68 5.48 0 0 0
23/11/2020
5.65
 90,640 5.68 5.75 5.63 0 0 0
20/11/2020
5.68
 130,410 5.71 5.71 5.55 0 0 0
19/11/2020
5.71
 88,250 5.71 5.72 5.64 0 0 0
18/11/2020
5.71
 81,220 5.76 5.81 5.67 0 0 0
17/11/2020
5.76
 197,410 5.61 5.85 5.59 0 0 0
16/11/2020
5.61
 144,260 5.44 5.62 5.39 0 0 0
13/11/2020
5.44
 59,660 5.47 5.54 5.42 0 0 0
12/11/2020
5.47
 55,230 5.47 5.52 5.43 0 0 0
11/11/2020
5.47
 44,230 5.46 5.48 5.42 0 0 0
10/11/2020
5.46
 104,730 5.50 5.51 5.46 0 0 0
09/11/2020
5.50
 62,000 5.42 5.50 5.36 0 0 0
06/11/2020
5.42
 26,890 5.39 5.46 5.38 0 0 0
05/11/2020
5.39
 61,910 5.46 5.47 5.39 0 0 0
04/11/2020
5.46
 65,240 5.42 5.49 5.42 0 0 0
03/11/2020
5.42
 147,480 5.36 5.50 5.29 0 0 0
02/11/2020
5.36
 160,490 5.36 5.53 5.32 0 0 0
30/10/2020
5.36
 100,250 5.42 5.74 5.36 0 0 0
29/10/2020
5.42
 148,170 5.47 5.47 5.36 0 0 0
28/10/2020
5.47
 100,530 5.62 5.62 5.46 0 0 0
27/10/2020
5.62
 125,650 5.81 5.81 5.62 0 0 0
26/10/2020
5.81
 186,050 5.73 6.08 5.72 0 0 0
23/10/2020
5.73
 458,740 5.36 5.73 5.25 0 0 0
22/10/2020
5.36
 214,860 5.39 5.39 5.27 0 0 0
21/10/2020
5.39
 157,110 5.52 5.68 5.39 0 0 0
20/10/2020
5.52
 148,270 5.72 5.72 5.42 0 0 0
19/10/2020
5.72
 77,840 5.89 5.89 5.72 0 0 0
16/10/2020
5.89
 58,380 6.01 6.07 5.82 0 0 0
15/10/2020
6.01
 64,330 6.13 6.21 6.01 0 0 0
14/10/2020
6.13
 93,960 5.89 6.17 5.99 0 0 0
13/10/2020
5.89
 192,780 5.98 6.02 5.88 0 0 0
12/10/2020
5.98
 133,480 6.07 6.07 5.98 0 0 0
09/10/2020
6.07
 112,000 6.12 6.13 6.01 0 0 0
08/10/2020
6.12
 189,030 6.26 6.26 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |