CTCP Xây dựng 47 (c47)

8.50
0.23
(2.78%)
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
(2026-08-19) 		-0.46 -5.27% 281,800 -200 -0.0
8.27
9.88
8.50
2 tháng
(2026-07-20) 		-1.01 -10.88% 890,400 -100 -0.0
8.27
9.88
8.50
3 tháng
(2026-06-22) 		-0.73 -8.11% 1,560,700 -100 -0.0
8.27
9.88
8.50
6 tháng
(2026-03-23) 		-1.38 -14.30% 4,347,900 3,900 0.0
8.27
10.85
8.50
12 tháng
(2025-09-23) 		-3.23 -28.09% 12,839,000 3,400 0.0
8.27
11.50
8.50
24 tháng
(2024-09-30) 		2.27 37.83% 36,037,600 3,400 0.0
5.60
12.70
8.50
36 tháng
(2023-10-04) 		1.94 30.70% 61,059,300 3,374 0.0
5.51
12.70
8.50
60 tháng
(2021-10-14) 		-2.35 -22.13% 200,335,500 -53,771 -2.8
5.38
21.74
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
6.82
 134,700 6.90 6.95 6.81 0 0 0
11/01/2024
6.96
 52,600 6.99 7.10 6.95 0 0 0
10/01/2024
6.95
 165,200 7.10 7.10 6.95 0 0 0
09/01/2024
7.10
 31,800 7.19 7.19 7.05 0 0 0
08/01/2024
7.07
 199,200 6.98 7.26 6.96 0 0 0
05/01/2024
7
 102,300 7.07 7.07 7 0 0 0
04/01/2024
7.08
 116,500 7.10 7.12 7.04 0 0 0
03/01/2024
7.12
 84,300 7.04 7.13 6.66 0 0 0
02/01/2024
7.04
 93,200 7 7.19 7 0 0 0
01/01/2024
7
 74,800 6.83 7 6.82 0 0 0
29/12/2023
7
 74,800 6.83 7 6.82 0 0 0
28/12/2023
6.82
 85,000 6.78 6.86 6.68 0 0 0
27/12/2023
6.78
 70,100 6.75 6.80 6.75 0 0 0
26/12/2023
6.75
 59,900 6.79 6.80 6.72 0 0 0
25/12/2023
6.72
 67,400 6.70 6.80 6.70 0 0 0
22/12/2023
6.70
 49,500 6.73 6.75 6.70 0 0 0
21/12/2023
6.73
 44,700 6.75 6.75 6.66 0 0 0
20/12/2023
6.75
 43,800 6.74 6.80 6.69 0 0 0
19/12/2023
6.71
 31,600 6.71 6.90 6.66 0 0 0
18/12/2023
6.71
 66,800 6.70 6.71 6.61 0 0 0
15/12/2023
6.70
 151,800 6.88 6.88 6.60 0 0 0
14/12/2023
6.80
 86,800 6.90 7.09 6.80 0 0 0
13/12/2023
6.92
 103,400 7.10 7.10 6.92 0 0 0
12/12/2023
7.10
 75,700 7.06 7.15 7.05 0 0 0
11/12/2023
7.08
 160,600 7.10 7.12 7.05 0 0 0
08/12/2023
7.10
 171,100 7.11 7.20 7.08 0 0 0
07/12/2023
7.20
 309,900 7.14 7.20 7.06 0 0 0
06/12/2023
7.18
 151,800 7.15 7.29 7.15 0 0 0
05/12/2023
7.18
 171,500 7.26 7.27 7.16 0 0 0
04/12/2023
7.27
 277,300 7.20 7.34 7.18 0 0 0
01/12/2023
7.15
 129,600 7.20 7.30 7.10 0 0 0
30/11/2023
7.20
 344,000 7.41 7.41 7.12 0 0 0
29/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/11/2023
7.41
 404,900 7.72 7.74 7.24 0 0 0
28/11/2023
7.45
 929,800 7.28 7.68 7.28 0 0 0
27/11/2023
7.19
 866,200 6.82 7.19 6.82 0 0 0
24/11/2023
6.73
 520,400 6.77 6.77 6.67 0 0 0
23/11/2023
6.67
 365,000 6.73 6.82 6.64 0 0 0
22/11/2023
6.62
 300,900 6.50 6.64 6.50 0 0 0
21/11/2023
6.49
 72,700 6.39 6.52 6.39 0 0 0
20/11/2023
6.45
 102,600 6.36 6.48 6.23 0 0 0
17/11/2023
6.50
 115,500 6.49 6.71 6.42 0 0 0
16/11/2023
6.49
 131,100 6.62 6.62 6.41 0 0 0
15/11/2023
6.64
 236,600 6.62 6.64 6.36 0 0 0
14/11/2023
6.40
 193,400 6.64 6.64 6.36 0 0 0
13/11/2023
6.40
 314,200 6.14 6.40 6.14 0 0 0
10/11/2023
6.03
 164,100 5.83 6.06 5.83 0 0 0
09/11/2023
5.90
 125,200 5.91 5.91 5.80 0 0 0
08/11/2023
5.80
 226,200 5.75 5.81 5.67 0 0 0
07/11/2023
5.64
 72,500 5.73 5.81 5.55 0 0 0
06/11/2023
5.73
 92,500 5.73 5.82 5.68 0 0 0
03/11/2023
5.82
 49,000 5.81 5.85 5.73 0 0 0
02/11/2023
5.81
 53,200 5.67 5.83 5.59 0 0 0
01/11/2023
5.59
 103,900 5.53 5.59 5.45 0 0 0
31/10/2023
5.53
 142,200 5.59 5.68 5.45 0 0 0
30/10/2023
5.59
 89,500 5.64 5.68 5.59 0 0 0
27/10/2023
5.65
 80,800 5.77 5.91 5.64 0 0 0
26/10/2023
5.77
 202,800 6.05 6.05 5.63 0 0 0
25/10/2023
6.05
 227,600 6.09 6.09 5.98 0 0 0
24/10/2023
6
 90,900 6 6.05 5.99 0 0 0
23/10/2023
6
 33,800 6.04 6.12 5.95 0 0 0
20/10/2023
6.01
 150,200 5.97 6.04 5.95 0 0 0
19/10/2023
5.96
 142,800 6.05 6.05 5.92 0 0 0
18/10/2023
6.05
 124,500 6.23 6.26 6.05 0 0 0
17/10/2023
6.23
 46,500 6.18 6.30 6.18 0 0 0
16/10/2023
6.18
 36,500 6.27 6.27 6.18 0 0 0
13/10/2023
6.27
 30,600 6.33 6.33 6.18 0 0 0
12/10/2023
6.33
 81,900 6.33 6.35 6.28 0 0 0
11/10/2023
6.33
 57,400 6.34 6.35 6.19 0 0 0
10/10/2023
6.34
 118,500 6.28 6.36 6.25 0 0 0
09/10/2023
6.27
 95,600 6.27 6.34 6.24 0 0 0
06/10/2023
6.27
 103,100 6.27 6.31 6.09 0 0 0
05/10/2023
6.27
 44,900 6.33 6.41 6.25 0 0 0
04/10/2023
6.33
 120,000 6.31 6.35 6.23 0 0 0
03/10/2023
6.32
 159,000 6.41 6.41 6.27 0 0 0
02/10/2023
6.45
 86,100 6.37 6.49 6.36 0 0 0
29/09/2023
6.37
 137,900 6.45 6.45 6.36 0 0 0
28/09/2023
6.45
 189,500 6.33 6.50 6.32 0 0 0
27/09/2023
6.36
 181,300 6.35 6.45 6.23 0 0 0
26/09/2023
6.35
 341,400 6.26 6.36 6.25 0 0 0
25/09/2023
6.27
 180,400 6.45 6.47 6.27 0 0 0
22/09/2023
6.48
 230,700 6.62 6.62 6.37 0 0 0
21/09/2023
6.64
 148,700 6.64 6.68 6.59 0 0 0
20/09/2023
6.63
 191,900 6.50 6.65 6.46 0 0 0
19/09/2023
6.50
 175,500 6.51 6.53 6.42 0 0 0
18/09/2023
6.50
 85,400 6.62 6.67 6.48 0 0 0
15/09/2023
6.62
 71,000 6.51 6.68 6.51 0 0 0
14/09/2023
6.62
 186,100 6.79 6.79 6.59 0 0 0
13/09/2023
6.75
 283,000 6.70 6.90 6.64 0 0 0
12/09/2023
6.70
 202,200 6.69 6.73 6.64 0 0 0
11/09/2023
6.64
 297,000 6.89 6.99 6.64 0 0 0
08/09/2023
6.89
 262,000 6.84 7.02 6.84 0 0 0
07/09/2023
6.90
 189,100 6.83 6.99 6.83 0 0 0
06/09/2023
6.82
 236,300 6.82 6.91 6.75 0 0 0
05/09/2023
6.84
 151,500 6.77 6.87 6.69 0 0 0
04/09/2023
7.05
 70,400 7.12 7.12 7.02 0 0 0
01/09/2023
7.48
 181,300 7.77 7.82 7.47 0 0 -0.0
31/08/2023
6.67
 241,500 6.67 6.76 6.64 0 0 0
30/08/2023
6.67
 144,100 6.65 6.79 6.65 0 0 0
29/08/2023
6.68
 167,800 6.71 6.76 6.64 0 0 0
28/08/2023
6.70
 160,400 6.72 6.73 6.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |