CTCP Xây dựng 47 (c47)

6.10
-0.10
(-1.61%)
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
(2024-08-21) 		0.15 2.48% 925,300 0 0
5.79
6.20
6.10
2 tháng
(2024-07-22) 		0.12 1.97% 1,720,700 0 0
5.66
6.20
6.10
3 tháng
(2024-06-24) 		0.45 7.83% 3,277,900 0 0
5.66
6.31
6.10
6 tháng
(2024-03-25) 		-0.53 -7.88% 8,763,500 0 0
5.51
6.73
6.10
12 tháng
(2023-09-26) 		-0.15 -2.29% 25,376,300 -26 0
5.51
7.45
6.10
24 tháng
(2022-10-03) 		-2.89 -31.80% 77,142,000 -1,287 -0.2
5.38
9.17
6.10
36 tháng
(2021-10-06) 		-4.71 -43.17% 163,947,800 -64,871 -3.0
5.38
21.74
6.10
60 tháng
(2019-10-17) 		-1.77 -22.21% 230,415,100 -31,811 -2.2
4.44
21.74
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
8.84
 104,200 8.73 8.90 8.67 0 0 0
18/09/2018
8.73
 80,160 8.78 8.90 8.70 0 0 0
17/09/2018
8.78
 113,580 8.43 8.96 8.43 0 0 0
14/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2018
8.43
 87,270 8.43 8.78 8.43 0 0 0
13/09/2018
8.43
 91,420 8.32 8.49 8.24 0 0 0
12/09/2018
8.32
 111,030 8.32 8.38 8.21 0 0 0
11/09/2018
8.32
 37,070 8.32 8.46 8.21 0 0 0
10/09/2018
8.32
 151,760 8.24 8.38 8.10 0 0 0
07/09/2018
8.24
 29,130 8.19 8.32 8.16 0 0 0
06/09/2018
8.19
 48,940 7.99 8.21 7.72 0 0 0
05/09/2018
7.99
 102,250 8.32 8.32 7.94 0 560 -0.0
04/09/2018
8.32
 78,610 8.54 8.54 7.97 0 1,520 -0.0
31/08/2018
8.54
 138,880 8.38 8.93 8.51 10 3,830 -0.1
30/08/2018
8.38
 194,220 7.83 8.38 8.16 0 0 0
29/08/2018
7.83
 126,610 7.34 7.83 7.45 5,000 2,650 0.0
28/08/2018
7.34
 86,050 6.87 7.34 7.20 5,270 0 0.1
27/08/2018
6.87
 197,120 6.43 6.87 6.57 560 0 0.0
24/08/2018
6.43
 21,870 6.30 6.46 6.21 0 0 0
23/08/2018
6.30
 31,660 6.30 6.35 6.27 0 0 0
22/08/2018
6.30
 69,760 6.30 6.46 6.27 0 0 0
21/08/2018
6.30
 36,530 6.35 6.46 6.13 0 0 0
20/08/2018
6.35
 4,260 6.30 6.49 6.13 0 0 0
17/08/2018
6.30
 17,110 6.30 6.52 6.11 0 0 0
16/08/2018
6.30
 62,970 5.91 6.32 5.91 150 0 0.0
15/08/2018
5.91
 53,040 5.91 6.13 5.91 0 0 0
14/08/2018
5.91
 30,030 5.91 6.02 5.80 0 0 0
13/08/2018
5.91
 82,160 6.11 6.24 5.69 0 0 0
10/08/2018
6.11
 125,400 5.72 6.11 6.02 0 2,000 -0.0
09/08/2018
5.72
 29,100 5.37 5.72 5.45 0 0 0
08/08/2018
5.37
 48,240 5.26 5.45 5.04 0 10 -0.0
07/08/2018
5.26
 14,710 5.31 5.31 5.15 0 0 0
06/08/2018
5.31
 35,240 5.17 5.31 5.09 0 0 0
03/08/2018
5.17
 43,350 5.11 5.17 5.04 0 0 0
02/08/2018
5.11
 26,560 5.09 5.12 5.02 0 0 0
01/08/2018
5.09
 55,930 5.14 5.14 5.02 0 0 0
31/07/2018
5.14
 19,680 5.14 5.17 5.04 0 0 0
30/07/2018
5.14
 15,390 5.14 5.14 5.04 0 0 0
27/07/2018
5.14
 17,750 5.14 5.16 4.98 10 0 0
26/07/2018
5.14
 17,320 5.17 5.17 4.93 0 0 0
25/07/2018
5.17
 26,410 5.20 5.20 5.04 0 0 0
24/07/2018
5.20
 34,930 5.20 5.20 4.98 0 0 0
23/07/2018
5.20
 13,060 5.17 5.26 5.15 0 0 0
20/07/2018
5.17
 1,230 5.17 5.27 5.15 10 0 0
19/07/2018
5.17
 12,580 5.09 5.31 4.93 0 0 0
18/07/2018
5.09
 25,490 5.09 5.09 4.93 0 0 0
17/07/2018
5.09
 5,730 5.09 5.09 5.06 0 0 0
16/07/2018
5.09
 22,130 5.11 5.11 4.98 0 0 0
13/07/2018
5.11
 5,790 5.10 5.14 4.93 0 0 0
12/07/2018
5.10
 6,660 5.09 5.10 4.90 0 0 0
11/07/2018
5.09
 42,340 5.17 5.17 4.82 0 0 0
10/07/2018
5.17
 7,600 5.20 5.20 4.93 0 0 0
09/07/2018
5.20
 3,600 5.28 5.28 5.09 0 0 0
06/07/2018
5.28
 36,870 5.14 5.31 4.79 0 1,000 -0.0
05/07/2018
5.14
 18,030 5.18 5.18 4.93 0 0 0
04/07/2018
5.18
 11,180 5.19 5.19 4.94 0 0 0
03/07/2018
5.19
 21,710 5.23 5.23 5.02 0 0 0
02/07/2018
5.23
 48,190 5.23 5.48 5.09 0 0 0
29/06/2018
5.23
 19,600 5.22 5.25 5.12 0 0 0
28/06/2018
5.22
 8,750 5.25 5.25 4.90 1,000 0 0.0
27/06/2018
5.25
 16,560 5.26 5.26 5.12 0 0 0
26/06/2018
5.26
 13,120 5.26 5.27 5.15 10 0 0
25/06/2018
5.26
 21,010 5.26 5.31 5.10 0 0 0
22/06/2018
5.26
 14,890 5.15 5.26 4.97 0 0 0
21/06/2018
5.15
 87,740 5.16 5.19 4.98 0 0 0
20/06/2018
5.16
 45,260 5.17 5.17 4.93 0 0 0
19/06/2018
5.17
 103,730 5.17 5.26 4.85 0 0 0
18/06/2018
5.17
 18,170 5.15 5.26 4.87 0 0 0
15/06/2018
5.15
 29,570 5.15 5.20 4.98 0 0 0
14/06/2018
5.15
 11,080 5.26 5.26 5.15 0 0 0
13/06/2018
5.26
 29,910 5.26 5.28 4.93 0 0 0
12/06/2018
5.26
 11,350 5.37 5.40 5.16 0 0 0
11/06/2018
5.37
 16,900 5.36 5.42 5.22 0 0 0
08/06/2018
5.36
 9,710 5.36 5.47 5.31 0 0 0
07/06/2018
5.36
 13,740 5.47 5.47 5.32 0 0 0
06/06/2018
5.47
 22,330 5.42 5.48 5.17 0 0 0
05/06/2018
5.42
 27,980 5.46 5.69 5.26 0 0 0
04/06/2018
5.46
 1,940 5.45 5.75 5.26 0 0 0
01/06/2018
5.45
 29,290 5.40 5.48 5.20 0 0 0
31/05/2018
5.40
 5,870 5.22 5.42 5.28 0 0 0
30/05/2018
5.22
 27,390 4.95 5.29 4.96 0 0 0
29/05/2018
4.95
 70,010 5.32 5.45 4.95 0 0 0
28/05/2018
5.32
 26,580 5.72 5.91 5.32 0 0 0
25/05/2018
5.72
 7,400 5.75 5.75 5.37 0 0 0
24/05/2018
5.75
 1,470 5.64 6.02 5.48 0 0 0
23/05/2018
5.64
 27,630 5.72 6.05 5.48 0 0 0
22/05/2018
5.72
 38,580 6.13 6.27 5.72 0 80 -0.0
21/05/2018
6.13
 25,190 6.21 6.24 6.02 0 0 0
18/05/2018
6.21
 128,030 6.68 6.68 6.21 0 16,140 -0.2
17/05/2018
6.68
 17,820 6.76 6.76 6.30 0 0 0
16/05/2018
6.76
 45,280 6.63 6.90 6.57 0 0 0
15/05/2018
6.63
 25,870 6.79 6.90 6.57 0 4,000 -0.0
14/05/2018
6.79
 27,250 6.95 6.95 6.57 0 0 0
11/05/2018
6.95
 8,640 7.01 7.01 6.82 0 0 0
10/05/2018
7.01
 2,050 6.65 7.04 6.63 0 0 0
09/05/2018
6.65
 5,080 7.09 7.28 6.65 0 1,010 -0.0
08/05/2018
7.09
 47,000 7.20 7.20 6.71 0 45,000 -0.6
07/05/2018
7.20
 52,810 7.20 7.23 6.79 0 0 0
04/05/2018
7.20
 4,970 7.20 7.23 6.73 0 0 0
03/05/2018
7.20
 2,220 6.95 7.28 7.01 0 0 0
02/05/2018
6.95
 65,650 6.52 6.95 6.08 0 57,810 -0.7

Chính sách bảo mật | Điều khoản sử dụng |