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
(2024-08-20) 		0.08 1.34% 882,000 0 0
5.79
6.20
6.20
2 tháng
(2024-07-22) 		-0.03 -0.49% 1,618,400 0 0
5.66
6.20
6.20
3 tháng
(2024-06-21) 		0.32 5.58% 3,204,100 0 0
5.66
6.31
6.20
6 tháng
(2024-03-25) 		-0.68 -10.10% 8,661,200 0 0
5.51
6.73
6.20
12 tháng
(2023-09-25) 		-0.22 -3.55% 25,454,400 -26 0
5.51
7.45
6.20
24 tháng
(2022-09-30) 		-3.58 -37.16% 77,272,100 -1,287 -0.2
5.38
9.63
6.20
36 tháng
(2021-10-05) 		-4.86 -44.54% 164,166,600 -61,471 -2.9
5.38
21.74
6.20
60 tháng
(2019-10-16) 		-1.72 -22.18% 230,313,950 -31,811 -2.2
4.44
21.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/10/2011
1.97
 280 2.06 2.06 1.97 0 0 0
19/10/2011
2.06
 10 2.14 2.14 2.06 0 0 0
18/10/2011
2.14
 0 2.14 2.14 2.14 0 0 0
17/10/2011
2.14
 2,020 2.08 2.14 2.08 0 0 0
14/10/2011
2.08
 20 2.08 2.10 2.08 0 0 0
13/10/2011
2.08
 8,010 2.08 2.14 2.08 0 0 0
12/10/2011
2.08
 4,600 2.12 2.12 2.08 0 0 0
11/10/2011
2.12
 390 2.10 2.12 2.06 0 0 0
10/10/2011
2.10
 860 2.17 2.17 2.10 0 0 0
07/10/2011
2.17
 6,290 2.17 2.19 2.17 0 0 0
06/10/2011
2.17
 800 2.17 2.17 2.17 0 0 0
05/10/2011
2.17
 100 2.12 2.17 2.17 0 0 0
04/10/2011
2.12
 110 2.10 2.19 2.10 0 0 0
03/10/2011
2.10
 11,900 2.19 2.19 2.10 0 0 0
30/09/2011
2.19
 1,200 2.17 2.19 2.08 0 0 0
29/09/2011
2.17
 870 2.19 2.23 2.17 0 0 0
28/09/2011
2.19
 210 2.19 2.21 2.19 0 0 0
27/09/2011
2.19
 2,480 2.19 2.30 2.19 0 0 0
26/09/2011
2.19
 3,010 2.19 2.19 2.14 0 0 0
23/09/2011
2.19
 6,130 2.19 2.19 2.17 100 0 0.0
22/09/2011
2.19
 2,190 2.17 2.19 2.14 0 0 0
21/09/2011
2.17
 5,330 2.17 2.17 2.17 0 0 0
20/09/2011
2.17
 6,510 2.19 2.19 2.17 0 0 0
19/09/2011
2.19
 4,950 2.17 2.19 2.17 0 0 0
16/09/2011
2.17
 5,930 2.19 2.30 2.14 0 0 0
15/09/2011
2.19
 11,490 2.17 2.21 2.12 0 0 0
14/09/2011
2.17
 29,970 2.19 2.19 2.17 0 0 0
13/09/2011
2.19
 18,400 2.19 2.19 2.19 0 0 0
12/09/2011
2.19
 2,020 2.14 2.19 2.17 0 0 0
09/09/2011
2.14
 11,320 2.23 2.23 2.14 0 0 0
08/09/2011
2.23
 13,100 2.19 2.23 2.19 0 0 0
07/09/2011
2.19
 0 2.19 2.19 2.19 0 0 0
06/09/2011
2.19
 380 2.23 2.23 2.19 0 0 0
05/09/2011
2.23
 5,020 2.25 2.25 2.14 0 0 0
01/09/2011
2.25
 1,350 2.17 2.25 2.12 0 0 0
31/08/2011
2.17
 4,010 2.23 2.23 2.17 0 0 0
30/08/2011
2.23
 2,020 2.23 2.23 2.23 0 0 0
29/08/2011
2.23
 390 2.14 2.23 2.23 0 0 0
26/08/2011
2.14
 1,110 2.17 2.17 2.12 0 0 0
25/08/2011
2.17
 5,990 2.14 2.17 2.10 0 0 0
24/08/2011
2.14
 5,010 2.08 2.14 2.10 0 0 0
23/08/2011
2.08
 15,190 2.01 2.08 2.03 0 0 0
22/08/2011
2.01
 12,720 1.92 2.01 1.92 0 0 0
19/08/2011
1.92
 8,040 1.84 1.92 1.86 0 0 0
18/08/2011
1.84
 5,970 1.92 1.92 1.84 0 0 0
17/08/2011
1.92
 250 1.86 1.92 1.92 0 0 0
16/08/2011
1.86
 7,480 1.86 1.86 1.84 0 0 0
15/08/2011
1.86
 30 1.82 1.86 1.86 0 0 0
12/08/2011
1.82
 300 1.79 1.82 1.82 0 0 0
11/08/2011
1.79
 10 1.88 1.88 1.79 0 0 0
10/08/2011
1.88
 8,070 1.84 1.88 1.75 0 0 0
09/08/2011
1.84
 2,270 1.84 1.84 1.75 0 0 0
08/08/2011
1.84
 30 1.77 1.84 1.84 0 0 0
05/08/2011
1.77
 40 1.82 1.86 1.77 0 0 0
04/08/2011
1.82
 1 1.77 1.82 1.82 0 0 0
03/08/2011
1.77
 90 1.86 1.95 1.77 0 0 0
02/08/2011
1.86
 400 1.92 1.92 1.86 0 0 0
01/08/2011
1.92
 1,310 1.99 2.03 1.92 0 0 0
29/07/2011
1.99
 200 2.01 2.01 1.99 0 0 0
28/07/2011
2.01
 20 1.99 2.01 2.01 0 0 0
27/07/2011
1.99
 1,500 1.97 1.99 1.99 0 0 0
26/07/2011
1.97
 500 1.97 1.97 1.97 0 0 0
25/07/2011
1.97
 200 1.95 1.97 1.97 0 0 0
22/07/2011
1.95
 30 1.97 1.97 1.95 0 0 0
21/07/2011
1.97
 6,670 2.01 2.01 1.97 0 0 0
20/07/2011
2.01
 6,040 2.01 2.03 2.01 0 0 0
19/07/2011
2.01
 8,450 1.99 2.01 1.99 0 0 0
18/07/2011
1.99
 124 1.99 2.03 1.99 0 0 0
15/07/2011
1.99
 1,670 1.99 2.08 1.92 0 0 0
14/07/2011
1.99
 2,030 1.99 2.08 1.99 0 0 0
13/07/2011
1.99
 11,130 2.08 2.12 1.99 0 0 0
12/07/2011
2.08
 20 2.12 2.12 2.08 0 0 0
11/07/2011
2.12
 1,000 2.17 2.17 2.12 0 0 0
08/07/2011
2.17
 11,510 2.10 2.17 2.12 0 0 0
07/07/2011
2.10
 2,090 2.10 2.19 2.10 0 0 0
06/07/2011
2.10
 1,010 2.10 2.19 2.10 0 0 0
05/07/2011
2.10
 1,450 2.10 2.14 2.10 0 0 0
04/07/2011
2.10
 1,490 2.19 2.19 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |