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)
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
01/07/2011
2.19
 10 2.10 2.19 2.19 0 0 0
30/06/2011
2.10
 7,500 2.19 2.19 2.10 0 0 0
29/06/2011
2.19
 2,500 2.17 2.19 2.10 0 0 0
28/06/2011
2.17
 4,080 2.19 2.21 2.17 0 0 0
27/06/2011
2.19
 8,380 2.17 2.19 2.17 0 0 0
24/06/2011
2.17
 8,000 2.12 2.19 2.17 0 0 0
23/06/2011
2.12
 1,010 2.21 2.25 2.12 0 0 0
22/06/2011
2.21
 7,030 2.23 2.25 2.21 0 0 0
21/06/2011
2.23
 3,000 2.23 2.23 2.23 0 0 0
20/06/2011
2.23
 3,000 2.25 2.25 2.19 0 0 0
17/06/2011
2.25
 12,020 2.25 2.27 2.23 0 0 0
16/06/2011
2.25
 24,520 2.25 2.25 2.21 0 0 0
15/06/2011
2.25
 80,900 2.27 2.27 2.19 0 0 0
14/06/2011
2.27
 17,190 2.30 2.30 2.27 0 0 0
13/06/2011
2.30
 15,250 2.32 2.32 2.23 0 0 0
10/06/2011
2.32
 7,700 2.27 2.32 2.27 0 0 0
09/06/2011
2.27
 11,010 2.19 2.27 2.25 0 0 0
08/06/2011
2.19
 18,290 2.30 2.36 2.19 0 0 0
07/06/2011
2.30
 20,620 2.19 2.30 2.25 0 0 0
06/06/2011
2.19
 19,350 2.19 2.27 2.19 0 0 0
03/06/2011
2.19
 13,030 2.23 2.27 2.19 0 0 0
02/06/2011
2.23
 10,660 2.21 2.27 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |