CTCP Xây dựng 47 (c47)

5.80
-0.11
(-1.86%)
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)
08/06/2023
6.85
 509,000 7.05 7.07 6.85 0 0 0
07/06/2023
7.05
 321,700 7.08 7.23 6.86 0 0 0
06/06/2023
7.08
 466,300 7.06 7.32 7.06 0 0 0
05/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/06/2023
7.06
 368,400 7.21 7.21 6.91 0 0 0
02/06/2023
7.21
 513,400 7.35 7.52 7.11 0 0 0
01/06/2023
7.35
 368,500 7.40 7.42 7.26 0 0 0
31/05/2023
7.40
 563,500 7.26 7.52 7.28 0 300 -0.0
30/05/2023
7.26
 391,200 7.12 7.26 7.16 0 0 0
29/05/2023
7.12
 508,300 6.97 7.36 6.98 0 0 0
26/05/2023
6.97
 346,600 6.95 7.11 6.91 0 0 0
25/05/2023
6.95
 240,800 7.02 7.11 6.94 0 0 0
24/05/2023
7.02
 564,300 6.69 7.19 6.77 0 0 0
23/05/2023
6.69
 157,700 6.79 6.86 6.69 0 0 0
22/05/2023
6.79
 198,200 6.64 6.90 6.60 0 0 0
19/05/2023
6.64
 267,400 6.64 6.83 6.20 0 0 0
18/05/2023
6.64
 169,900 6.74 6.78 6.63 0 0 0
17/05/2023
6.74
 362,100 6.69 6.86 6.69 0 0 0
16/05/2023
6.69
 290,100 6.81 6.86 6.65 0 0 0
15/05/2023
6.81
 460,500 6.68 6.93 6.79 0 0 0
12/05/2023
6.68
 616,000 6.29 6.69 6.26 0 0 0
11/05/2023
6.29
 152,300 6.28 6.52 6.29 0 0 0
10/05/2023
6.28
 176,600 6.16 6.35 6.17 0 0 0
09/05/2023
6.16
 51,400 6.20 6.21 6.12 0 0 0
08/05/2023
6.20
 202,700 6.09 6.23 6.07 0 0 0
05/05/2023
6.09
 107,400 6.10 6.11 6.07 0 0 0
04/05/2023
6.10
 45,800 6.16 6.20 6.03 0 0 0
28/04/2023
6.16
 81,900 6.17 6.20 6.03 0 0 0
27/04/2023
6.17
 35,000 6.17 6.20 6.12 0 0 0
26/04/2023
6.17
 17,200 6.18 6.26 6.12 0 0 0
25/04/2023
6.18
 123,100 6.18 6.19 6.12 0 0 0
24/04/2023
6.18
 23,900 6.20 6.29 6.16 0 0 0
21/04/2023
6.20
 25,500 6.20 6.24 6.17 0 0 0
20/04/2023
6.20
 14,300 6.16 6.23 6.13 0 0 0
19/04/2023
6.16
 52,600 6.27 6.36 6.16 0 0 0
18/04/2023
6.27
 60,000 6.17 6.32 6.13 0 0 0
17/04/2023
6.17
 39,000 6.20 6.33 6.12 0 0 0
14/04/2023
6.20
 136,000 6.35 6.40 6.20 0 0 0
13/04/2023
6.35
 93,100 6.42 6.48 6.35 0 0 0
12/04/2023
6.42
 174,800 6.30 6.45 6.30 0 0 0
11/04/2023
6.30
 78,000 6.41 6.43 6.25 0 0 0
10/04/2023
6.41
 129,400 6.38 6.61 6.32 0 0 0
07/04/2023
6.38
 69,300 6.41 6.47 6.38 0 0 0
06/04/2023
6.41
 524,000 6.27 6.61 6.33 0 0 0
05/04/2023
6.27
 115,000 6.23 6.30 6.16 0 0 0
04/04/2023
6.23
 130,300 6.27 6.36 6.20 0 0 0
03/04/2023
6.27
 157,300 6.20 6.42 6.18 0 0 0
31/03/2023
6.20
 53,500 6.20 6.22 6.16 0 0 0
30/03/2023
6.20
 118,900 6.20 6.24 6.17 0 0 0
29/03/2023
6.20
 122,900 6.18 6.24 6.13 0 0 0
28/03/2023
6.18
 196,900 6.14 6.26 6.12 0 0 0
27/03/2023
6.14
 45,500 6.13 6.20 6.12 0 0 0
24/03/2023
6.13
 53,700 6.12 6.28 6.04 0 0 0
23/03/2023
6.12
 85,900 6.20 6.27 6.03 0 0 0
22/03/2023
6.20
 38,800 6.16 6.24 6.13 0 0 0
21/03/2023
6.16
 78,700 6.21 6.45 6.13 0 0 -0.0
20/03/2023
6.21
 147,000 6.21 6.42 6.20 0 0 -0.0
17/03/2023
6.21
 290,500 5.99 6.30 6.10 0 0 -0.0
16/03/2023
5.99
 33,900 6.16 6.16 5.79 0 0 -0.0
15/03/2023
6.16
 162,400 6.02 6.24 6.07 0 0 -0.0
14/03/2023
6.02
 81,500 6.07 6.07 5.98 0 0 -0.0
13/03/2023
6.07
 69,200 6.12 6.13 6.02 0 0 -0.0
10/03/2023
6.12
 89,500 6.12 6.12 6.06 0 0 -0.0
09/03/2023
6.12
 89,900 6.06 6.20 6.06 0 0 -0.0
08/03/2023
6.06
 98,200 6.03 6.08 6.01 0 0 -0.0
07/03/2023
6.03
 55,800 6.02 6.07 5.98 0 0 -0.0
06/03/2023
6.02
 63,300 6.02 6.18 6.02 0 0 -0.0
03/03/2023
6.02
 97,800 6.14 6.15 6.02 0 0 -0.0
02/03/2023
6.14
 99,300 6.18 6.19 6.07 0 0 -0.0
01/03/2023
6.18
 77,100 6.07 6.21 5.99 0 0 -0.0
28/02/2023
6.07
 52,400 6.07 6.20 6.03 0 0 -0.0
27/02/2023
6.07
 118,100 6.26 6.26 6.07 0 0 -0.0
24/02/2023
6.26
 150,200 6.36 6.43 6.23 0 0 -0.0
23/02/2023
6.36
 178,200 6.61 6.61 6.16 0 0 -0.0
22/02/2023
6.61
 251,200 6.80 6.80 6.58 0 0 -0.0
21/02/2023
6.80
 453,500 6.36 6.80 6.28 0 0 -0.0
20/02/2023
6.36
 66,500 6.24 6.36 6.25 0 0 -0.0
17/02/2023
6.24
 81,800 6.36 6.45 6.21 0 0 -0.0
16/02/2023
6.36
 67,400 6.21 6.40 6.21 0 0 -0.0
15/02/2023
6.21
 64,300 6.11 6.28 5.96 0 0 -0.0
14/02/2023
6.11
 10,900 6.08 6.16 6.03 0 0 -0.0
13/02/2023
6.08
 63,800 6.34 6.60 5.99 0 0 -0.0
10/02/2023
6.34
 41,600 6.36 6.48 6.27 0 0 -0.0
09/02/2023
6.36
 17,500 6.36 6.61 6.21 0 0 -0.0
08/02/2023
6.36
 48,600 6.43 6.51 6.28 0 0 -0.0
07/02/2023
6.43
 116,400 6.55 6.55 6.21 0 0 -0.0
06/02/2023
6.55
 68,000 6.55 6.59 6.12 0 0 -0.0
03/02/2023
6.55
 97,200 6.53 6.69 6.51 0 0 -0.0
02/02/2023
6.53
 140,500 6.69 6.73 6.50 0 0 -0.0
01/02/2023
6.69
 209,000 6.91 6.99 6.69 0 0 -0.0
31/01/2023
6.91
 205,800 6.99 7.02 6.77 0 0 -0.0
30/01/2023
6.99
 177,000 7.06 7.10 6.94 0 0 -0.0
27/01/2023
7.06
 116,600 6.93 7.19 6.93 0 0 -0.0
19/01/2023
6.93
 99,300 6.93 6.97 6.83 0 0 -0.0
18/01/2023
6.93
 146,700 6.90 6.93 6.86 0 0 -0.0
17/01/2023
6.90
 200,500 6.80 6.90 6.80 0 0 -0.0
16/01/2023
6.80
 112,800 6.79 6.90 6.58 0 0 -0.0
13/01/2023
6.79
 156,700 6.82 7.01 6.78 0 0 -0.0
12/01/2023
6.82
 91,800 6.79 7.01 6.76 0 0 -0.0
11/01/2023
6.79
 179,300 7.02 7.19 6.79 0 0 -0.0
10/01/2023
7.02
 298,600 6.80 7.11 6.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |