CTCP Xây dựng 47 (c47)

7.90
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
(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)
22/03/2021
9.70
 399,400 9.49 9.74 9.34 2,200 6,200 -0.1
19/03/2021
9.74
 173,900 9.81 9.81 9.38 480 250 0.0
18/03/2021
9.81
 354,100 9.31 9.85 9.20 1,250 0 0.2
17/03/2021
9.31
 189,000 9.41 9.52 9.31 9,600 0 0.1
16/03/2021
9.49
 221,100 9.59 9.67 9.20 80 0 0.0
15/03/2021
9.59
 196,700 9.85 9.85 9.56 320 0 0.0
12/03/2021
9.81
 323,400 9.63 9.85 9.49 0 60 0.0
11/03/2021
9.63
 142,100 9.81 9.81 9.56 0 3,500 0.0
10/03/2021
9.77
 876,400 9.27 9.95 8.98 17,700 52,800 -0.4
09/03/2021
9.34
 244,300 9.13 9.49 9.13 1,050 270 0.1
08/03/2021
9.74
 172,300 10.06 10.06 9.49 5,900 5,500 0.0
05/03/2021
9.81
 286,200 9.27 9.88 8.95 1,490 1,910 -0.1
04/03/2021
9.27
 352,000 9.77 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 10.06 10.06 9.70 2,380 0 0.3
01/03/2021
9.45
 512,700 9.34 9.45 9.34 4,910 0 0.6
26/02/2021
8.84
 1,394,400 8.12 8.84 8.12 200 100 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 8.48 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 7.62 7.83 7.62 4,500 0 0.0
17/02/2021
7.87
 75,600 7.37 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 7.47 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 7.47 7.55 7.40 0 0 0
02/02/2021
7.44
 282,500 7.19 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 7.11 7.83 7.04 0 0 0
28/01/2021
7.51
 386,900 7.55 7.69 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 8.16 8.16 7.62 0 0 0
25/01/2021
8.12
 104,300 7.94 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 8.62 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 8.91 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 8.26 8.62 8.19 0 0 0
14/01/2021
8.16
 190,400 8.37 8.41 7.98 0 0 0
13/01/2021
8.48
 190,500 8.91 8.91 8.44 0 0 0
12/01/2021
8.52
 457,100 8.48 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 7.94 7.94 7.44 0 0 0
04/01/2021
7.45
 436,200 7.51 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 7.19 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 6.99 6.99 6.73 0 0 0
24/12/2020
6.83
 307,780 7.12 7.12 6.47 0 0 0
23/12/2020
6.86
 564,150 6.45 6.86 6.44 0 0 0
22/12/2020
6.43
 217,680 6.31 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 6.28 6.40 6.28 165 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 6.40 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 6.34 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 5.95 5.98 5.83 0 0 0
08/12/2020
5.97
 132,320 5.95 6.00 5.95 0 0 0
07/12/2020
6.04
 239,450 6.04 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 5.55 5.56 5.48 0 0 0
01/12/2020
5.54
 139,770 5.49 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 5.42 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 5.68 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 5.68 5.68 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 5.81 5.81 5.67 0 0 0
17/11/2020
5.76
 197,410 5.59 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 5.54 5.54 5.42 0 0 0
12/11/2020
5.47
 55,230 5.43 5.52 5.43 0 0 0
11/11/2020
5.47
 44,230 5.42 5.48 5.42 0 0 0
10/11/2020
5.46
 104,730 5.49 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 5.45 5.46 5.38 0 0 0
05/11/2020
5.39
 61,910 5.47 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 5.50 5.50 5.29 0 0 0
02/11/2020
5.36
 160,490 5.32 5.53 5.32 0 0 0
30/10/2020
5.36
 100,250 5.36 5.74 5.36 0 0 0
29/10/2020
5.42
 148,170 5.38 5.42 5.36 0 0 0
28/10/2020
5.47
 100,530 5.49 5.55 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 5.80 6.08 5.72 0 0 0

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