CTCP Xây dựng 47 (c47)

5.91
-0.06
(-1.01%)
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
(2024-12-09) 		-0.07 -1.16% 804,900 0 0
5.91
6.12
5.91
2 tháng
(2024-11-11) 		-0.08 -1.32% 1,270,600 0 0
5.91
6.12
5.91
3 tháng
(2024-10-10) 		-0.18 -2.93% 2,476,500 0 0
5.91
6.24
5.91
6 tháng
(2024-07-12) 		-0.32 -5.09% 5,304,300 0 0
5.66
6.29
5.91
12 tháng
(2024-01-15) 		-0.83 -12.21% 16,227,800 -26 0
5.51
7.04
5.91
24 tháng
(2023-01-19) 		-0.96 -13.80% 66,899,300 -326 -0.0
5.51
7.54
5.91
36 tháng
(2022-01-24) 		-11.67 -66.17% 132,841,000 -61,271 -1.7
5.38
20.33
5.91
60 tháng
(2020-02-04) 		-1.02 -14.60% 232,850,070 -23,311 -2.2
4.44
21.74
5.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2012
2.17
 5,000 2.20 2.20 2.17 0 0 0
15/03/2012
2.20
 250 2.20 2.22 2.20 0 0 0
14/03/2012
2.20
 2,600 2.17 2.20 2.17 0 0 0
13/03/2012
2.17
 11,000 2.15 2.17 2.15 0 0 0
12/03/2012
2.15
 19,500 2.20 2.20 2.10 0 0 0
09/03/2012
2.20
 22,790 2.22 2.27 2.12 0 0 0
08/03/2012
2.22
 6,010 2.25 2.32 2.22 0 0 0
07/03/2012
2.25
 550 2.22 2.25 2.15 0 0 0
06/03/2012
2.22
 38,870 2.32 2.37 2.22 0 0 0
05/03/2012
2.32
 84,740 2.22 2.32 2.20 0 0 0
02/03/2012
2.22
 11,290 2.22 2.29 2.22 0 0 0
01/03/2012
2.22
 3,140 2.20 2.27 2.22 0 0 0
29/02/2012
2.20
 10,130 2.20 2.22 2.20 0 0 0
28/02/2012
2.20
 3,080 2.22 2.22 2.20 0 0 0
27/02/2012
2.22
 18,970 2.22 2.27 2.20 0 0 0
24/02/2012
2.22
 10,110 2.20 2.27 2.15 0 0 0
23/02/2012
2.20
 5,000 2.20 2.20 2.20 0 0 0
22/02/2012
2.20
 6,910 2.22 2.22 2.20 0 0 0
21/02/2012
2.22
 31,420 2.25 2.27 2.20 0 0 0
20/02/2012
2.25
 32,010 2.22 2.25 2.22 0 0 0
17/02/2012
2.22
 22,250 2.20 2.22 2.15 0 0 0
16/02/2012
2.20
 5,600 2.20 2.20 2.17 0 0 0
15/02/2012
2.20
 8,000 2.25 2.25 2.20 0 7,000 -0.1
14/02/2012
2.25
 13,080 2.25 2.25 2.22 0 0 0
13/02/2012
2.25
 5,700 2.25 2.25 2.22 0 0 0
10/02/2012
2.25
 8,010 2.34 2.34 2.25 0 0 0
09/02/2012
2.34
 15,520 2.32 2.37 2.32 0 0 0
08/02/2012
2.32
 12,500 2.22 2.32 2.25 0 0 0
07/02/2012
2.22
 11,640 2.12 2.22 2.10 0 0 0
06/02/2012
2.12
 90 2.20 2.25 2.10 0 0 0
03/02/2012
2.20
 910 2.10 2.20 2.20 0 0 0
02/02/2012
2.10
 10,740 2.00 2.10 2.08 0 0 0
01/02/2012
2.00
 7,030 2.05 2.08 2.00 0 0 0
31/01/2012
2.05
 1,790 2.08 2.12 2.05 0 0 0
30/01/2012
2.08
 10 1.98 2.08 2.08 0 0 0
20/01/2012
1.98
 3,040 2.08 2.12 1.98 0 0 0
19/01/2012
2.08
 140 1.98 2.08 2.08 0 0 0
18/01/2012
1.98
 0 1.98 1.98 1.98 0 0 0
17/01/2012
1.98
 1,800 2.05 2.05 1.98 0 0 0
16/01/2012
2.05
 250 2.00 2.05 2.05 0 0 0
13/01/2012
2.00
 210 2.08 2.17 2.00 0 0 0
12/01/2012
2.08
 420 2.15 2.15 2.08 0 0 0
11/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
10/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
09/01/2012
2.15
 0 2.15 2.15 2.15 0 0 0
06/01/2012
2.15
 2,980 2.08 2.15 2.08 0 0 0
05/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2012
2.08
 3,400 2.10 2.10 2.08 0 0 0
04/01/2012
2.10
 3,810 2.01 2.10 2.08 0 0 0
03/01/2012
2.01
 13,320 2.08 2.14 2.01 0 0 0
30/12/2011
2.08
 22,110 2.10 2.10 2.03 0 0 0
29/12/2011
2.10
 3,240 2.06 2.12 1.99 0 0 0
28/12/2011
2.06
 13,310 2.08 2.08 2.01 0 0 0
27/12/2011
2.08
 660 2.10 2.10 2.01 0 0 0
26/12/2011
2.10
 200 2.10 2.10 2.10 0 0 0
23/12/2011
2.10
 14,110 2.10 2.12 2.01 0 0 0
22/12/2011
2.10
 21,400 2.10 2.12 2.10 0 1,000 -0.0
21/12/2011
2.10
 11,640 2.10 2.14 2.10 0 0 0
20/12/2011
2.10
 18,950 2.14 2.17 2.08 0 0 0
19/12/2011
2.14
 6,320 2.06 2.14 2.06 0 0 0
16/12/2011
2.06
 4,530 2.01 2.10 1.99 0 0 0
15/12/2011
2.01
 5,070 1.99 2.08 2.01 0 0 0
14/12/2011
1.99
 4,630 2.08 2.17 1.99 0 0 0
13/12/2011
2.08
 10 2.01 2.08 2.08 0 0 0
12/12/2011
2.01
 20 1.92 2.01 2.01 0 0 0
09/12/2011
1.92
 2,010 1.99 1.99 1.92 0 0 0
08/12/2011
1.99
 10 2.08 2.08 1.99 0 0 0
07/12/2011
2.08
 10 2.19 2.19 2.08 0 0 0
06/12/2011
2.19
 30 2.17 2.19 2.08 0 0 0
05/12/2011
2.17
 10 2.08 2.17 2.17 0 0 0
02/12/2011
2.08
 0 2.08 2.08 2.08 0 0 0
01/12/2011
2.08
 4,000 2.08 2.08 2.08 0 0 0
30/11/2011
2.08
 50 2.06 2.08 2.08 0 0 0
29/11/2011
2.06
 930 2.14 2.14 2.06 0 0 0
28/11/2011
2.14
 0 2.14 2.14 2.14 0 0 0
25/11/2011
2.14
 0 2.14 2.14 2.14 0 0 0
24/11/2011
2.14
 10 2.08 2.14 2.14 0 0 0
23/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
22/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
21/11/2011
2.08
 700 2.17 2.17 2.08 0 0 0
18/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
17/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
16/11/2011
2.17
 0 2.17 2.17 2.17 0 0 0
15/11/2011
2.17
 2,010 2.08 2.17 2.03 0 0 0
14/11/2011
2.08
 320 1.99 2.08 2.08 0 0 0
11/11/2011
1.99
 4,810 2.08 2.08 1.99 0 0 0
10/11/2011
2.08
 110 2.17 2.17 2.08 0 0 0
09/11/2011
2.17
 500 2.19 2.19 2.08 0 0 0
08/11/2011
2.19
 110 2.30 2.30 2.19 0 0 0
07/11/2011
2.30
 10 2.19 2.30 2.30 0 0 0
04/11/2011
2.19
 370 2.17 2.19 2.08 0 0 0
03/11/2011
2.17
 1,340 2.19 2.21 2.08 0 0 0
02/11/2011
2.19
 5,320 2.17 2.23 2.08 0 0 0
01/11/2011
2.17
 20 2.12 2.17 2.03 0 0 0
31/10/2011
2.12
 9,790 2.17 2.17 2.08 0 0 0
28/10/2011
2.17
 1,830 2.19 2.19 2.17 0 0 0
27/10/2011
2.19
 5,030 2.30 2.30 2.19 0 0 0
26/10/2011
2.30
 10 2.21 2.30 2.30 0 0 0
25/10/2011
2.21
 10 2.14 2.21 2.21 0 0 0
24/10/2011
2.14
 10 2.06 2.14 2.14 0 0 0
21/10/2011
2.06
 1,890 1.97 2.06 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |