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)
24/10/2018
11.65
 34,690 11.86 11.86 11.01 0 0 0
23/10/2018
11.74
 16,770 11.07 11.74 11.01 0 0 0
22/10/2018
11.77
 55,240 11.24 12.09 10.98 0 0 0
19/10/2018
11.77
 29,760 11.13 12.12 10.69 0 0 0
18/10/2018
11.45
 227,500 11.95 12.00 11.45 0 0 0
17/10/2018
12.30
 94,420 12.53 12.65 12.00 0 0 0
16/10/2018
12.53
 121,060 12.06 12.82 12.00 0 1,970 0.0
15/10/2018
12.21
 165,330 11.42 12.21 11.42 0 1,200 0.0
12/10/2018
11.42
 74,190 10.57 11.42 10.54 0 3,400 -0.1
11/10/2018
11.07
 103,650 11.07 11.48 10.69 1,200 70 0.0
10/10/2018
11.48
 94,340 11.59 11.59 11.36 1,200 0 0.0
09/10/2018
10.92
 115,030 10.75 10.92 10.54 1,200 10 0.0
08/10/2018
10.22
 112,270 10.22 10.22 9.66 1,200 0 0.0
05/10/2018
9.57
 96,580 9.05 9.57 8.78 0 0 0
04/10/2018
8.96
 30,640 8.78 8.96 8.73 0 0 0
03/10/2018
8.90
 54,160 8.87 8.90 8.67 0 0 0
02/10/2018
8.90
 36,100 8.96 8.96 8.67 0 0 0
01/10/2018
8.90
 37,030 9.08 9.08 8.67 0 0 0
28/09/2018
8.96
 5,530 8.90 8.96 8.90 500 0 0.0
27/09/2018
8.84
 54,510 8.73 8.84 8.64 0 0 0
26/09/2018
8.70
 45,340 8.78 8.96 8.61 0 0 0
25/09/2018
8.96
 16,030 8.96 9.08 8.78 0 0 0
24/09/2018
8.99
 73,780 9.08 9.08 8.61 0 0 0
21/09/2018
9.08
 46,910 9.31 9.31 8.96 0 0 0
20/09/2018
8.93
 32,110 8.96 8.96 8.81 0 0 0
19/09/2018
8.84
 104,200 8.67 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 8.78 8.78 8.43 0 0 0
13/09/2018
8.43
 91,420 8.38 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 8.10 8.38 8.10 0 0 0
07/09/2018
8.24
 29,130 8.32 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 8.02 8.21 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 8.90 8.93 8.51 10 3,830 -0.1
30/08/2018
8.38
 194,220 8.38 8.38 8.16 0 0 0
29/08/2018
7.83
 126,610 7.61 7.83 7.45 5,000 2,650 0.0
28/08/2018
7.34
 86,050 7.26 7.34 7.20 5,270 0 0.1
27/08/2018
6.87
 197,120 6.57 6.87 6.57 560 0 0.0
24/08/2018
6.43
 21,870 6.21 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 6.43 6.46 6.27 0 0 0
21/08/2018
6.30
 36,530 6.46 6.46 6.13 0 0 0
20/08/2018
6.35
 4,260 6.38 6.49 6.13 0 0 0
17/08/2018
6.30
 17,110 6.52 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 6.02 6.02 5.80 0 0 0
13/08/2018
5.91
 82,160 6.08 6.24 5.69 0 0 0
10/08/2018
6.11
 125,400 6.11 6.11 6.02 0 2,000 0.0
09/08/2018
5.72
 29,100 5.45 5.72 5.45 0 0 0
08/08/2018
5.37
 48,240 5.04 5.45 5.04 0 10 0.0
07/08/2018
5.26
 14,710 5.20 5.26 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 5.06 5.17 5.04 0 0 0
02/08/2018
5.11
 26,560 5.12 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 5.17 5.17 5.04 0 0 0
30/07/2018
5.14
 15,390 5.04 5.14 5.04 0 0 0
27/07/2018
5.14
 17,750 5.16 5.16 4.98 10 0 0
26/07/2018
5.14
 17,320 5.16 5.16 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 5.20 5.26 5.15 0 0 0
20/07/2018
5.17
 1,230 5.27 5.27 5.15 10 0 0
19/07/2018
5.17
 12,580 5.20 5.31 4.93 0 0 0
18/07/2018
5.09
 25,490 5.08 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 5.09 5.11 4.98 0 0 0
13/07/2018
5.11
 5,790 5.12 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 4.98 5.09 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 4.98 5.31 4.79 0 1,000 0.0
05/07/2018
5.14
 18,030 5.04 5.14 4.93 0 0 0
04/07/2018
5.18
 11,180 5.04 5.18 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 5.40 5.48 5.09 0 0 0
29/06/2018
5.23
 19,600 5.25 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 5.13 5.25 5.12 0 0 0
26/06/2018
5.26
 13,120 5.15 5.27 5.15 10 0 0
25/06/2018
5.26
 21,010 5.31 5.31 5.10 0 0 0
22/06/2018
5.26
 14,890 5.19 5.26 4.97 0 0 0
21/06/2018
5.15
 87,740 5.19 5.19 4.98 0 0 0
20/06/2018
5.16
 45,260 5.16 5.16 4.93 0 0 0
19/06/2018
5.17
 103,730 5.15 5.26 4.85 0 0 0
18/06/2018
5.17
 18,170 5.25 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 5.25 5.25 5.15 0 0 0
13/06/2018
5.26
 29,910 4.94 5.28 4.93 0 0 0
12/06/2018
5.26
 11,350 5.20 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 5.42 5.47 5.31 0 0 0
07/06/2018
5.36
 13,740 5.46 5.46 5.32 0 0 0
06/06/2018
5.47
 22,330 5.48 5.48 5.17 0 0 0

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