CTCP Xây dựng 47 (c47)

6.19
-0.01
(-0.16%)
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
(2024-08-20) 		0.08 1.34% 882,000 0 0
5.79
6.20
6.20
2 tháng
(2024-07-22) 		-0.03 -0.49% 1,618,400 0 0
5.66
6.20
6.20
3 tháng
(2024-06-21) 		0.32 5.58% 3,204,100 0 0
5.66
6.31
6.20
6 tháng
(2024-03-25) 		-0.68 -10.10% 8,661,200 0 0
5.51
6.73
6.20
12 tháng
(2023-09-25) 		-0.22 -3.55% 25,454,400 -26 0
5.51
7.45
6.20
24 tháng
(2022-09-30) 		-3.58 -37.16% 77,272,100 -1,287 -0.2
5.38
9.63
6.20
36 tháng
(2021-10-05) 		-4.86 -44.54% 164,166,600 -61,471 -2.9
5.38
21.74
6.20
60 tháng
(2019-10-16) 		-1.72 -22.18% 230,313,950 -31,811 -2.2
4.44
21.74
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
16.45
 739,100 15.45 16.53 15.29 15,200 3,000 0.2
25/11/2021
15.45
 231,300 15.17 15.58 15.21 12,400 1,800 0.2
24/11/2021
15.17
 390,400 15.12 15.58 15.04 19,900 0 0.4
23/11/2021
15.12
 367,200 14.63 15.29 14.21 31,700 1,600 0.5
22/11/2021
14.63
 715,400 15.37 15.54 14.63 0 27,800 -0.5
19/11/2021
15.37
 665,700 15.70 15.95 15.17 0 15,000 -0.3
18/11/2021
15.70
 800,400 15.41 16.12 15.04 13,900 1,000 0.2
17/11/2021
15.41
 304,700 15.41 15.41 14.88 18,000 0 0.3
16/11/2021
15.41
 548,000 15.41 15.41 14.88 2,400 1,700 0.0
15/11/2021
15.41
 542,100 15.70 16.28 15.21 200 39,500 -0.7
12/11/2021
15.70
 330,800 15.37 15.70 15.04 11,900 2,200 0.2
11/11/2021
15.37
 423,900 14.92 15.62 14.96 7,000 15,400 -0.2
10/11/2021
14.92
 826,500 13.97 14.92 14.05 38,400 0 0.7
09/11/2021
13.97
 434,900 13.80 14.21 13.64 13,100 0 0.2
08/11/2021
13.80
 797,100 14.21 14.34 13.64 500 18,000 -0.3
05/11/2021
14.21
 513,100 13.60 14.46 13.55 0 4,800 -0.1
04/11/2021
13.60
 537,300 12.98 13.80 12.60 30,200 0 0.5
03/11/2021
12.98
 1,149,700 13.18 14.09 12.40 3,000 35,300 -0.5
02/11/2021
13.18
 650,400 12.36 13.18 12.40 600 9,500 -0.1
01/11/2021
12.36
 998,400 11.82 12.56 11.74 13,400 6,900 0.1
29/10/2021
11.82
 419,400 11.86 12.23 11.57 18,200 500 0.3
28/10/2021
11.86
 574,900 11.86 11.90 11.53 12,100 0 0.2
27/10/2021
11.86
 865,000 11.36 12.15 11.16 8,200 0 0.1
26/10/2021
11.36
 536,400 11.20 11.36 10.99 23,000 0 0.3
25/10/2021
11.20
 791,900 10.74 11.24 10.83 28,000 0 0.4
22/10/2021
10.74
 589,500 10.45 10.95 10.41 10,900 0 0.1
21/10/2021
10.45
 318,800 10.33 10.50 10.33 11,300 0 0.1
20/10/2021
10.33
 265,600 10.45 10.66 10.25 0 1,000 -0.0
19/10/2021
10.45
 256,000 10.62 10.70 10.25 0 22,900 -0.3
18/10/2021
10.62
 338,400 10.83 10.99 10.54 0 16,400 -0.2
15/10/2021
10.83
 431,600 10.62 11.07 10.70 14,600 2,100 0.2
14/10/2021
10.62
 170,600 10.58 10.74 10.58 8,300 0 0.1
13/10/2021
10.58
 208,700 10.66 10.66 10.41 10,200 3,200 0.1
12/10/2021
10.66
 244,400 10.87 10.87 10.58 0 5,100 -0.1
11/10/2021
10.87
 168,600 10.83 11.07 10.74 4,100 100 0
08/10/2021
10.83
 350,200 10.74 10.83 10.58 900 6,600 -0.1
07/10/2021
10.74
 333,900 10.91 11.07 10.70 0 7,900 -0.1
06/10/2021
10.91
 197,400 10.91 11.07 10.83 0 0 0
05/10/2021
10.91
 321,100 10.74 11.24 10.74 5,200 1,800 0.0
04/10/2021
10.74
 460,300 10.66 11.07 10.41 3,500 3,000 0.0
01/10/2021
10.66
 339,300 10.87 10.91 10.58 2,200 0 0.0
30/09/2021
10.87
 442,200 11.07 11.24 10.74 9,600 1,000 0.1
29/09/2021
11.07
 944,000 10.37 11.07 10.33 13,800 0 0.2
28/09/2021
10.37
 240,800 10.25 10.50 10 20,800 0 0.3
27/09/2021
10.25
 402,100 10.21 10.45 10.17 0 7,500 -0.1
24/09/2021
10.21
 289,000 10.74 10.74 10.08 1,800 3,200 -0.0
23/09/2021
10.74
 514,100 11.07 11.12 10.66 800 2,200 -0.0
22/09/2021
11.07
 239,800 10.95 11.24 10.99 100 0 0.0
21/09/2021
10.95
 543,700 10.25 10.95 10.12 11,600 0 0.1
20/09/2021
10.25
 570,900 10.17 10.29 10.04 19,900 0 0.2
17/09/2021
10.17
 332,300 10.12 10.25 9.96 0 0 0
16/09/2021
10.12
 364,900 10.21 10.41 9.96 0 0 0
15/09/2021
10.21
 463,900 10 10.29 10.04 0 0 0
14/09/2021
10
 425,000 9.92 10.08 9.88 0 0 0
13/09/2021
9.92
 450,400 9.75 10.41 9.71 0 0 0
10/09/2021
9.75
 241,900 9.67 9.75 9.67 0 10,000 -0.1
09/09/2021
9.67
 399,900 9.50 9.71 9.46 0 0 0
08/09/2021
9.50
 277,200 9.88 9.88 9.46 0 0 0
07/09/2021
9.88
 356,000 10.12 10.12 9.75 0 0 0
06/09/2021
10.12
 317,400 9.88 10.41 9.92 0 0 0
01/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
01/09/2021
9.88
 456,400 9.27 9.88 9.34 600 0 0.0
31/08/2021
9.27
 589,100 9.23 9.45 9.23 10,000 0 0.1
30/08/2021
9.23
 475,800 8.88 9.31 9.05 0 0 0
27/08/2021
8.88
 256,200 8.77 8.95 8.77 0 0 0
26/08/2021
8.77
 123,400 8.91 8.91 8.70 0 0 0
25/08/2021
8.91
 133,600 8.73 8.95 8.70 0 0 0
24/08/2021
8.73
 147,100 8.70 8.84 8.66 0 0 0
23/08/2021
8.70
 225,300 8.77 8.95 8.70 0 0 0
20/08/2021
8.77
 559,800 9.27 9.27 8.70 0 0 0
19/08/2021
9.27
 204,100 9.23 9.45 9.16 0 0 0
18/08/2021
9.23
 359,000 9.20 9.34 9.13 0 0 0
17/08/2021
9.20
 496,300 9.02 9.49 9.05 0 100 -0.0
16/08/2021
9.02
 282,100 8.44 9.02 8.62 0 0 0
13/08/2021
8.44
 255,900 8.34 8.55 8.34 0 0 0
12/08/2021
8.34
 494,000 8.26 8.52 8.12 0 100 -0.0
11/08/2021
8.26
 268,600 8.37 8.41 8.23 0 3,000 -0.0
10/08/2021
8.37
 245,700 8.26 8.48 8.30 0 3,000 -0.0
09/08/2021
8.26
 394,300 7.83 8.34 7.76 0 3,300 -0.0
06/08/2021
7.83
 138,500 7.91 7.98 7.80 200 2,400 -0.0
05/08/2021
7.91
 121,300 7.80 7.91 7.69 0 2,200 -0.0
04/08/2021
7.80
 107,800 7.91 7.98 7.76 0 2,000 -0.0
03/08/2021
7.91
 295,900 7.51 7.91 7.47 0 2,200 -0.0
02/08/2021
7.51
 132,000 7.55 7.58 7.44 0 2,200 -0.0
30/07/2021
7.55
 69,500 7.51 7.58 7.40 0 1,800 -0.0
29/07/2021
7.51
 56,700 7.51 7.58 7.33 0 2,200 -0.0
28/07/2021
7.51
 246,200 7.55 7.62 7.04 0 1,100 -0.0
27/07/2021
7.55
 61,600 7.58 7.62 7.51 0 900 -0.0
26/07/2021
7.58
 35,200 7.55 7.62 7.40 0 1,100 -0.0
23/07/2021
7.55
 27,300 7.55 7.55 7.44 0 1,000 -0.0
22/07/2021
7.55
 28,800 7.51 7.62 7.40 0 1,000 -0.0
21/07/2021
7.51
 55,000 7.51 7.51 7.33 0 1,500 -0.0
20/07/2021
7.51
 28,600 7.40 7.55 7.11 0 1,800 -0.0
19/07/2021
7.40
 30,100 7.69 7.69 7.26 0 2,000 -0.0
16/07/2021
7.69
 36,300 7.69 7.76 7.55 0 2,000 -0.0
15/07/2021
7.69
 35,900 7.44 7.69 7.26 0 1,800 -0.0
14/07/2021
7.44
 101,500 7.47 7.47 6.97 0 1,800 -0.0
13/07/2021
7.47
 31,800 7.33 7.55 6.98 0 2,400 -0.0
12/07/2021
7.33
 70,100 7.62 7.62 7.10 0 2,000 -0.0
09/07/2021
7.62
 29,300 7.58 7.83 7.55 0 2,200 -0.0
08/07/2021
7.58
 31,600 7.73 8.05 7.55 500 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |