CTCP Xây dựng 47 (c47)

6.20
0.15
(2.48%)
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
(2024-08-19) 		0.08 1.34% 770,000 0 0
5.79
6.09
6.05
2 tháng
(2024-07-22) 		-0.05 -0.82% 1,500,200 0 0
5.66
6.09
6.05
3 tháng
(2024-06-20) 		0.42 7.49% 3,199,600 0 0
5.61
6.31
6.05
6 tháng
(2024-03-22) 		-0.77 -11.32% 8,656,100 0 0
5.51
6.80
6.05
12 tháng
(2023-09-25) 		-0.24 -3.87% 25,336,200 -26 0
5.51
7.45
6.05
24 tháng
(2022-09-29) 		-3.39 -36% 77,274,700 -1,371 -0.2
5.38
9.63
6.05
36 tháng
(2021-10-04) 		-4.71 -43.87% 164,508,700 -60,971 -2.9
5.38
21.74
6.05
60 tháng
(2019-10-15) 		-2.07 -25.57% 230,200,130 -31,811 -2.2
4.44
21.74
6.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
5.78
 15,300 5.82 5.90 5.70 0 0 0
24/04/2024
5.82
 117,100 5.75 5.85 5.70 0 0 0
23/04/2024
5.70
 19,900 5.88 5.88 5.64 0 0 0
22/04/2024
5.68
 81,600 5.52 5.68 5.52 0 0 0
19/04/2024
5.51
 163,200 5.70 5.70 5.38 0 0 0
17/04/2024
5.75
 79,300 5.99 5.99 5.66 0 0 0
16/04/2024
5.70
 104,200 5.80 5.80 5.42 0 0 0
15/04/2024
5.80
 97,100 5.90 6 5.80 0 0 0
12/04/2024
5.90
 166,500 5.99 5.99 5.88 0 0 0
11/04/2024
5.93
 173,700 6 6 5.89 0 0 0
10/04/2024
6.02
 128,400 6.04 6.07 5.98 0 0 0
09/04/2024
6.01
 163,000 6.05 6.08 5.99 0 0 0
08/04/2024
6.05
 105,000 6.10 6.25 6 0 0 0
05/04/2024
6.10
 157,500 6.06 6.39 6.06 0 0 0
04/04/2024
6.44
 157,800 6.50 6.56 6.38 0 0 0
03/04/2024
6.52
 275,300 6.51 6.62 6.40 0 0 0
02/04/2024
6.52
 224,900 6.62 6.66 6.50 0 0 0
01/04/2024
6.62
 143,500 6.67 6.67 6.58 0 0 0
29/03/2024
6.68
 130,500 6.67 6.68 6.62 0 0 0
28/03/2024
6.67
 190,000 6.68 6.77 6.64 0 0 0
27/03/2024
6.68
 74,500 6.71 6.71 6.65 0 0 0
26/03/2024
6.70
 92,200 6.70 6.75 6.65 0 0 0
25/03/2024
6.73
 73,000 6.80 6.80 6.70 0 0 0
22/03/2024
6.80
 113,100 6.80 6.95 6.74 0 0 0
21/03/2024
6.80
 169,300 6.70 6.82 6.71 0 0 0
20/03/2024
6.70
 52,600 6.65 6.74 6.65 0 0 0
19/03/2024
6.65
 56,500 6.70 6.70 6.65 0 0 0
18/03/2024
6.70
 144,600 6.74 6.74 6.64 0 0 0
15/03/2024
6.74
 80,700 6.75 6.80 6.69 0 0 0
14/03/2024
6.75
 142,500 6.75 6.78 6.70 0 0 0
13/03/2024
6.75
 154,600 6.69 6.75 6.66 0 0 0
12/03/2024
6.69
 92,000 6.72 6.72 6.67 0 0 0
11/03/2024
6.72
 154,600 6.72 6.74 6.68 0 0 0
08/03/2024
6.72
 69,000 6.74 6.76 6.70 0 0 0
07/03/2024
6.74
 48,500 6.75 6.81 6.71 0 0 0
06/03/2024
6.75
 67,300 6.79 6.82 6.71 0 0 0
05/03/2024
6.79
 120,500 6.72 6.89 6.72 0 0 0
04/03/2024
6.72
 151,500 6.69 6.78 6.68 0 0 0
01/03/2024
6.69
 333,400 6.79 6.84 6.67 0 0 0
29/02/2024
6.79
 110,800 6.85 6.87 6.75 0 0 0
28/02/2024
6.85
 120,300 6.79 6.93 6.77 0 0 0
27/02/2024
6.79
 325,200 6.80 6.94 6.75 0 0 0
26/02/2024
6.80
 71,600 6.85 6.90 6.76 0 0 0
23/02/2024
6.85
 86,600 6.96 6.99 6.85 0 0 0
22/02/2024
6.96
 184,400 6.95 7.01 6.65 0 0 0
21/02/2024
6.95
 63,600 6.99 6.99 6.93 0 0 0
20/02/2024
6.99
 86,700 7.04 7.04 6.90 0 0 0
19/02/2024
7.04
 159,200 6.97 7.06 6.99 0 0 0
16/02/2024
6.97
 138,500 6.94 7.09 6.94 0 0 0
15/02/2024
6.94
 77,300 6.94 7.02 6.94 0 0 0
07/02/2024
6.94
 134,500 6.78 7.10 6.78 0 0 0
06/02/2024
6.78
 32,300 6.75 6.80 6.70 0 26 0
05/02/2024
6.75
 28,200 6.79 6.79 6.74 0 0 0
02/02/2024
6.79
 35,800 6.73 6.80 6.73 0 0 0
01/02/2024
6.73
 56,800 6.71 6.75 6.60 0 0 0
31/01/2024
6.71
 86,500 6.76 6.80 6.71 0 0 0
30/01/2024
6.76
 62,300 6.76 6.80 6.75 0 0 0
29/01/2024
6.76
 112,200 6.85 6.85 6.75 0 0 0
26/01/2024
6.85
 32,700 6.76 6.90 6.78 0 0 0
25/01/2024
6.76
 21,600 6.77 6.80 6.76 0 0 0
24/01/2024
6.77
 41,000 6.80 6.80 6.76 0 0 0
23/01/2024
6.80
 28,600 6.80 6.84 6.78 0 0 0
22/01/2024
6.80
 38,900 6.83 6.83 6.70 0 0 0
19/01/2024
6.83
 79,400 6.80 7 6.77 0 0 0
18/01/2024
6.80
 41,700 6.84 6.87 6.71 0 0 0
17/01/2024
6.84
 36,900 6.82 6.89 6.75 0 0 0
16/01/2024
6.82
 23,400 6.80 6.82 6.72 0 0 0
15/01/2024
6.80
 83,000 6.82 6.84 6.66 0 0 0
12/01/2024
6.82
 134,700 6.96 6.96 6.81 0 0 0
11/01/2024
6.96
 52,600 6.95 7.10 6.95 0 0 0
10/01/2024
6.95
 165,200 7.10 7.10 6.95 0 0 0
09/01/2024
7.10
 31,800 7.07 7.19 7.05 0 0 0
08/01/2024
7.07
 199,200 7 7.26 6.96 0 0 0
05/01/2024
7
 102,300 7.08 7.08 7 0 0 0
04/01/2024
7.08
 116,500 7.12 7.12 7.04 0 0 0
03/01/2024
7.12
 84,300 7.04 7.13 6.66 0 0 0
02/01/2024
7.04
 93,200 7 7.19 7 0 0 0
29/12/2023
7
 74,800 6.82 7 6.82 0 0 0
28/12/2023
6.82
 85,000 6.78 6.86 6.68 0 0 0
27/12/2023
6.78
 70,100 6.75 6.80 6.75 0 0 0
26/12/2023
6.75
 59,900 6.72 6.80 6.72 0 0 0
25/12/2023
6.72
 67,400 6.70 6.80 6.70 0 0 0
22/12/2023
6.70
 49,500 6.73 6.75 6.70 0 0 0
21/12/2023
6.73
 44,700 6.75 6.75 6.66 0 0 0
20/12/2023
6.75
 43,800 6.71 6.80 6.69 0 0 0
19/12/2023
6.71
 31,600 6.71 6.90 6.66 0 0 0
18/12/2023
6.71
 66,800 6.70 6.71 6.61 0 0 0
15/12/2023
6.70
 151,800 6.80 6.88 6.60 0 0 0
14/12/2023
6.80
 86,800 6.92 7.09 6.80 0 0 0
13/12/2023
6.92
 103,400 7.10 7.10 6.92 0 0 0
12/12/2023
7.10
 75,700 7.08 7.15 7.05 0 0 0
11/12/2023
7.08
 160,600 7.10 7.12 7.05 0 0 0
08/12/2023
7.10
 171,100 7.20 7.20 7.08 0 0 0
07/12/2023
7.20
 309,900 7.18 7.20 7.06 0 0 0
06/12/2023
7.18
 151,800 7.18 7.29 7.15 0 0 0
05/12/2023
7.18
 171,500 7.27 7.27 7.16 0 0 0
04/12/2023
7.27
 277,300 7.15 7.34 7.18 0 0 0
01/12/2023
7.15
 129,600 7.20 7.30 7.10 0 0 0
30/11/2023
7.20
 344,000 7.41 7.41 7.12 0 0 0
29/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2023
7.41
 404,900 7.45 7.74 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |