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
(2024-12-10) 		-0.13 -2.15% 820,400 0 0
5.80
6.12
5.80
2 tháng
(2024-11-11) 		-0.14 -2.31% 1,328,800 0 0
5.80
6.12
5.80
3 tháng
(2024-10-11) 		-0.29 -4.68% 2,465,900 0 0
5.80
6.24
5.80
6 tháng
(2024-07-15) 		-0.28 -4.52% 5,205,700 0 0
5.66
6.26
5.80
12 tháng
(2024-01-15) 		-0.89 -13.09% 16,286,000 -26 0
5.51
7.04
5.80
24 tháng
(2023-01-27) 		-1.15 -16.26% 66,858,200 -326 -0.0
5.51
7.54
5.80
36 tháng
(2022-01-25) 		-11.73 -66.51% 132,752,000 -47,171 -1.4
5.38
20.33
5.80
60 tháng
(2020-02-05) 		-0.75 -11.31% 232,893,170 -23,311 -2.2
4.44
21.74
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
6.80
 181,300 6.95 7.11 6.79 0 0 -0.0
06/01/2023
6.95
 378,200 7.13 7.23 6.70 0 0 -0.0
05/01/2023
7.13
 576,000 6.67 7.13 7.07 0 0 -0.0
04/01/2023
6.67
 286,100 6.24 6.67 6.25 0 0 -0.0
03/01/2023
6.24
 273,300 6.08 6.24 6.10 0 0 -0.0
30/12/2022
6.08
 156,000 6.07 6.18 6.03 0 0 -0.0
29/12/2022
6.07
 75,300 6.07 6.16 5.96 0 0 -0.0
28/12/2022
6.07
 34,300 6.03 6.08 5.83 0 0 -0.0
27/12/2022
6.03
 42,200 5.95 6.16 5.79 0 0 -0.0
26/12/2022
5.95
 136,100 6.03 6.20 5.88 0 0 -0.0
23/12/2022
6.03
 32,400 6.01 6.10 5.95 0 0 -0.0
22/12/2022
6.01
 61,000 5.99 6.11 5.95 0 0 -0.0
21/12/2022
5.99
 116,200 5.99 6.16 5.87 0 0 -0.0
20/12/2022
5.99
 279,100 6.32 6.51 5.95 0 0 -0.0
19/12/2022
6.32
 179,400 6.29 6.53 6.29 0 0 -0.0
16/12/2022
6.29
 400,100 6.27 6.44 6.16 0 0 -0.0
15/12/2022
6.27
 315,900 6.28 6.35 6.13 0 0 -0.0
14/12/2022
6.28
 222,500 6.27 6.36 6.21 0 0 -0.0
13/12/2022
6.27
 656,700 6.20 6.40 6.16 0 0 -0.0
12/12/2022
6.20
 511,200 6.08 6.49 6.16 0 0 -0.0
09/12/2022
6.08
 272,800 6.08 6.28 5.87 0 0 -0.0
08/12/2022
6.08
 271,500 6.07 6.28 6.07 0 0 -0.0
07/12/2022
6.07
 458,800 6.46 6.46 6.04 0 0 -0.0
06/12/2022
6.46
 598,000 6.94 6.94 6.46 0 0 -0.0
05/12/2022
6.94
 195,700 6.69 7.15 6.86 0 0 -0.0
02/12/2022
6.69
 201,700 6.45 6.78 6.45 0 0 -0.0
01/12/2022
6.45
 256,100 6.45 6.86 6.45 0 0 -0.0
30/11/2022
6.45
 312,900 6.33 6.58 6.20 0 0 -0.0
29/11/2022
6.33
 219,000 6.17 6.42 6.17 0 0 -0.0
28/11/2022
6.17
 120,100 5.98 6.20 5.98 0 0 -0.0
25/11/2022
5.98
 97,200 5.81 6.03 5.82 0 0 -0.0
24/11/2022
5.81
 33,600 5.75 5.88 5.45 0 0 -0.0
23/11/2022
5.75
 144,100 5.94 6.07 5.74 0 0 -0.0
22/11/2022
5.94
 118,800 5.87 6.16 5.70 0 0 -0.0
21/11/2022
5.87
 121,900 5.70 6.10 5.79 0 0 -0.0
18/11/2022
5.70
 90,800 5.79 5.85 5.45 0 0 -0.0
17/11/2022
5.79
 57,100 5.72 5.95 5.76 0 0 -0.0
16/11/2022
5.72
 188,300 5.38 5.75 5.01 0 0 -0.0
15/11/2022
5.38
 123,300 5.79 5.79 5.38 0 0 -0.0
14/11/2022
5.79
 148,600 5.74 5.79 5.35 0 0 -0.0
11/11/2022
5.74
 73,600 6.07 6.38 5.74 0 61 -0.0
10/11/2022
6.07
 179,000 6.17 6.32 5.74 0 0 -0.0
09/11/2022
6.17
 111,400 6.15 6.28 5.79 0 0 -0.0
08/11/2022
6.15
 353,000 6.61 6.61 6.15 0 0 -0.0
07/11/2022
6.61
 36,800 6.86 6.97 6.61 0 0 -0.0
04/11/2022
6.86
 138,000 7.26 7.26 6.78 0 0 -0.0
03/11/2022
7.26
 122,100 7.27 7.33 6.78 0 0 -0.0
02/11/2022
7.27
 53,100 7.21 7.40 7.08 0 0 -0.0
01/11/2022
7.21
 41,400 7.35 7.69 7.07 0 0 -0.0
31/10/2022
7.35
 90,800 7.36 7.85 6.88 0 0 -0.0
28/10/2022
7.36
 137,600 7.10 7.52 7.19 0 0 -0.0
27/10/2022
7.10
 109,100 6.66 7.10 6.83 0 0 0
26/10/2022
6.66
 49,800 6.65 7.09 6.61 0 0 0
25/10/2022
6.65
 82,300 7.11 7.36 6.65 0 0 0
24/10/2022
7.11
 156,500 7.44 7.46 6.92 0 0 0
21/10/2022
7.44
 79,400 7.81 7.81 7.30 0 0 0
20/10/2022
7.81
 45,000 7.89 7.89 7.71 0 0 0
19/10/2022
7.89
 49,100 7.86 7.97 7.81 0 0 0
18/10/2022
7.86
 139,800 7.79 8.09 7.77 0 0 -0.0
17/10/2022
7.79
 70,200 7.69 7.84 7.45 0 0 -0.0
14/10/2022: Quyền mua cổ phiếu: 100/18.16 Giá: 10 (Volume + 18.16%, Ratio=0.18)
14/10/2022
7.69
 80,000 7.78 7.91 7.69 0 900 -0.0
13/10/2022
7.69
 29,500 7.71 7.85 7.36 0 0 -0.0
12/10/2022
7.71
 155,800 7.46 7.77 7.02 0 0 -0.0
11/10/2022
7.46
 165,900 8.02 8.26 7.46 0 0 -0.0
10/10/2022
8.02
 105,400 7.96 8.51 7.45 0 0 -0.0
07/10/2022
7.96
 134,700 8.55 8.55 7.96 0 0 -0.0
06/10/2022
8.55
 120,900 9.17 9.38 8.55 0 0 -0.0
05/10/2022
9.17
 78,500 9.09 9.34 8.84 0 0 -0.0
04/10/2022
9.09
 50,200 9.09 9.38 8.84 0 0 -0.0
03/10/2022
9.09
 187,400 9.63 9.79 9.01 0 0 -0.0
30/09/2022
9.63
 232,400 9.42 9.67 8.84 0 0 -0.0
29/09/2022
9.42
 120,800 9.42 9.79 9.34 0 84 -0.0
28/09/2022
9.42
 356,200 10.08 10.08 9.38 0 0 -0.0
27/09/2022
10.08
 130,100 10.12 10.25 9.92 0 0 -0.0
26/09/2022
10.12
 226,600 10.50 10.50 9.88 0 0 -0.0
23/09/2022
10.50
 421,400 9.83 10.50 9.75 0 0 -0.0
22/09/2022
9.83
 157,600 9.75 9.83 9.59 0 0 -0.0
21/09/2022
9.75
 225,500 9.63 9.79 9.42 0 4,200 -0.0
20/09/2022
9.63
 109,000 9.63 9.79 9.26 0 0 -0.0
19/09/2022
9.63
 240,800 9.83 9.88 9.42 0 0 -0.0
16/09/2022
9.83
 200,200 9.96 9.96 9.75 0 0 -0.0
15/09/2022
9.96
 159,300 10.04 10.25 9.83 0 0 -0.0
14/09/2022
10.04
 148,000 10.04 10.17 9.75 0 100 -0.0
13/09/2022
10.04
 104,600 10 10.25 9.92 0 0 -0.0
12/09/2022
10
 45,400 9.92 10.25 10 0 0 -0.0
09/09/2022
9.92
 161,300 9.92 10.17 9.67 0 0 -0.0
08/09/2022
9.92
 114,600 10.41 10.58 9.92 0 0 -0.0
07/09/2022
10.41
 153,200 10.66 10.66 10.41 0 0 -0.0
06/09/2022
10.66
 142,500 10.62 10.79 10.54 0 1,000 -0.0
05/09/2022
10.62
 81,900 10.83 10.83 10.62 0 0 0
31/08/2022
10.83
 187,100 10.83 10.87 10.62 0 0 0
30/08/2022
10.83
 173,900 10.83 10.95 10.66 0 0 0
29/08/2022
10.83
 279,900 11.12 11.12 10.58 0 0 0
26/08/2022
11.12
 306,400 11.12 11.24 10.83 0 0 0
25/08/2022
11.12
 234,900 11.20 11.32 11.03 0 0 0
24/08/2022
11.20
 134,500 11.07 11.20 10.95 0 0 0
23/08/2022
11.07
 461,200 10.99 11.07 10.54 0 0 0
22/08/2022
10.99
 224,000 11.16 11.20 10.74 0 0 0
19/08/2022
11.16
 388,300 11.24 11.36 10.91 0 0 0
18/08/2022
11.24
 492,200 11.74 11.74 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |