CTCP Xây dựng 47 (c47)

7.90
0.10
(1.28%)
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)
26/12/2011
2.10
 200 2.10 2.10 2.10 0 0 0
23/12/2011
2.10
 14,110 2.12 2.12 2.01 0 0 0
22/12/2011
2.10
 21,400 2.12 2.12 2.10 0 1,000 0.0
21/12/2011
2.10
 11,640 2.12 2.14 2.10 0 0 0
20/12/2011
2.10
 18,950 2.08 2.17 2.08 0 0 0
19/12/2011
2.14
 6,320 2.10 2.14 2.06 0 0 0
16/12/2011
2.06
 4,530 2.10 2.10 1.99 0 0 0
15/12/2011
2.01
 5,070 2.08 2.08 2.01 0 0 0
14/12/2011
1.99
 4,630 2.17 2.17 1.99 0 0 0
13/12/2011
2.08
 10 2.08 2.08 2.08 0 0 0
12/12/2011
2.01
 20 2.01 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 1.99 1.99 1.99 0 0 0
07/12/2011
2.08
 10 2.08 2.08 2.08 0 0 0
06/12/2011
2.19
 30 2.08 2.19 2.08 0 0 0
05/12/2011
2.17
 10 2.17 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 2.08 2.08 2.08 0 0 0
29/11/2011
2.06
 930 2.06 2.06 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 2.14 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 2.08 2.08 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 2.03 2.17 2.03 0 0 0
14/11/2011
2.08
 320 2.08 2.08 2.08 0 0 0
11/11/2011
1.99
 4,810 1.99 1.99 1.99 0 0 0
10/11/2011
2.08
 110 2.08 2.08 2.08 0 0 0
09/11/2011
2.17
 500 2.08 2.17 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 2.30 2.30 2.30 0 0 0
04/11/2011
2.19
 370 2.19 2.19 2.08 0 0 0
03/11/2011
2.17
 1,340 2.21 2.21 2.08 0 0 0
02/11/2011
2.19
 5,320 2.23 2.23 2.08 0 0 0
01/11/2011
2.17
 20 2.03 2.17 2.03 0 0 0
31/10/2011
2.12
 9,790 2.10 2.12 2.08 0 0 0
28/10/2011
2.17
 1,830 2.17 2.17 2.17 0 0 0
27/10/2011
2.19
 5,030 2.23 2.23 2.19 0 0 0
26/10/2011
2.30
 10 2.30 2.30 2.30 0 0 0
25/10/2011
2.21
 10 2.21 2.21 2.21 0 0 0
24/10/2011
2.14
 10 2.14 2.14 2.14 0 0 0
21/10/2011
2.06
 1,890 2.06 2.06 2.06 0 0 0
20/10/2011
1.97
 280 1.97 1.97 1.97 0 0 0
19/10/2011
2.06
 10 2.06 2.06 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 2.14 2.14 2.08 0 0 0
14/10/2011
2.08
 20 2.10 2.10 2.08 0 0 0
13/10/2011
2.08
 8,010 2.14 2.14 2.08 0 0 0
12/10/2011
2.08
 4,600 2.08 2.08 2.08 0 0 0
11/10/2011
2.12
 390 2.06 2.12 2.06 0 0 0
10/10/2011
2.10
 860 2.10 2.10 2.10 0 0 0
07/10/2011
2.17
 6,290 2.19 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 2.17 2.17 2.17 0 0 0
04/10/2011
2.12
 110 2.19 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 2.08 2.19 2.08 0 0 0
29/09/2011
2.17
 870 2.23 2.23 2.17 0 0 0
28/09/2011
2.19
 210 2.21 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 2.14 2.19 2.14 0 0 0
23/09/2011
2.19
 6,130 2.17 2.19 2.17 100 0 0.0
22/09/2011
2.19
 2,190 2.19 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 2.30 2.30 2.14 0 0 0
15/09/2011
2.19
 11,490 2.21 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 2.19 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 2.23 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 2.19 2.19 2.19 0 0 0
05/09/2011
2.23
 5,020 2.14 2.23 2.14 0 0 0
01/09/2011
2.25
 1,350 2.19 2.25 2.12 0 0 0
31/08/2011
2.17
 4,010 2.19 2.19 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 2.23 2.23 2.23 0 0 0
26/08/2011
2.14
 1,110 2.14 2.14 2.12 0 0 0
25/08/2011
2.17
 5,990 2.10 2.17 2.10 0 0 0
24/08/2011
2.14
 5,010 2.10 2.14 2.10 0 0 0
23/08/2011
2.08
 15,190 2.06 2.08 2.03 0 0 0
22/08/2011
2.01
 12,720 1.99 2.01 1.92 0 0 0
19/08/2011
1.92
 8,040 1.86 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 1.92 1.92 1.92 0 0 0
16/08/2011
1.86
 7,480 1.84 1.86 1.84 0 0 0
15/08/2011
1.86
 30 1.86 1.86 1.86 0 0 0
12/08/2011
1.82
 300 1.82 1.82 1.82 0 0 0
11/08/2011
1.79
 10 1.79 1.79 1.79 0 0 0
10/08/2011
1.88
 8,070 1.75 1.88 1.75 0 0 0
09/08/2011
1.84
 2,270 1.75 1.84 1.75 0 0 0
08/08/2011
1.84
 30 1.84 1.84 1.84 0 0 0

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