CTCP Xây dựng 47 (c47)

6.17
-0.02
(-0.32%)
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
(2024-04-19) 		0.66 11.98% 1,055,300 0 0
5.51
6.19
6.17
2 tháng
(2024-03-19) 		-0.48 -7.22% 3,983,200 0 0
5.51
6.80
6.17
3 tháng
(2024-02-19) 		-0.87 -12.36% 6,750,800 0 0
5.51
7.04
6.17
6 tháng
(2023-11-20) 		-0.28 -4.41% 15,211,800 -26 0
5.51
7.45
6.17
12 tháng
(2023-05-24) 		-0.85 -12.17% 48,130,100 -326 -0.0
5.51
7.54
6.17
24 tháng
(2022-05-30) 		-6.87 -52.69% 89,213,300 -6,671 -0.6
5.38
13.04
6.17
36 tháng
(2021-06-03) 		-2.15 -25.87% 177,822,000 -36,071 -2.5
5.38
21.99
6.17
60 tháng
(2019-06-14) 		-2.55 -29.27% 226,325,360 -31,761 -2.2
4.49
21.99
6.17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
6.70
-0.10
 151,800 6.80 6.88 6.60 0 0 0
#102 14/12/2023
6.80
-0.12
 86,800 6.92 7.09 6.80 0 0 0
#103 13/12/2023
6.92
-0.18
 103,400 7.10 7.10 6.92 0 0 0
#104 12/12/2023
7.10
0.02
 75,700 7.08 7.15 7.05 0 0 0
#105 11/12/2023
7.08
-0.02
 160,600 7.10 7.12 7.05 0 0 0
#106 08/12/2023
7.10
-0.10
 171,100 7.20 7.20 7.08 0 0 0
#107 07/12/2023
7.20
0.02
 309,900 7.18 7.20 7.06 0 0 0
#108 06/12/2023
7.18
0
 151,800 7.18 7.29 7.15 0 0 0
#109 05/12/2023
7.18
-0.09
 171,500 7.27 7.27 7.16 0 0 0
#110 04/12/2023
7.27
0.12
 277,300 7.15 7.34 7.18 0 0 0
#111 01/12/2023
7.15
-0.05
 129,600 7.20 7.30 7.10 0 0 0
#112 30/11/2023
7.20
-0.21
 344,000 7.41 7.41 7.12 0 0 0
#113 29/11/2023
7.41
-0.04
 404,900 7.45 7.74 7.24 0 0 0
#114 28/11/2023
7.45
0.26
 929,800 7.19 7.68 7.28 0 0 0
#115 27/11/2023
7.19
0.46
 866,200 6.73 7.19 6.82 0 0 0
#116 24/11/2023
6.73
0.05
 520,400 6.67 6.77 6.67 0 0 0
#117 23/11/2023
6.67
0.05
 365,000 6.62 6.82 6.64 0 0 0
#118 22/11/2023
6.62
0.13
 300,900 6.49 6.64 6.50 0 0 0
#119 21/11/2023
6.49
0.04
 72,700 6.45 6.52 6.39 0 0 0
#120 20/11/2023
6.45
-0.05
 102,600 6.50 6.50 6.23 0 0 0
#121 17/11/2023
6.50
0.01
 115,500 6.49 6.71 6.42 0 0 0
#122 16/11/2023
6.49
-0.15
 131,100 6.64 6.64 6.41 0 0 0
#123 15/11/2023
6.64
0.24
 236,600 6.40 6.64 6.36 0 0 0
#124 14/11/2023
6.40
0
 193,400 6.40 6.64 6.36 0 0 0
#125 13/11/2023
6.40
0.37
 314,200 6.03 6.40 6.14 0 0 0
#126 10/11/2023
6.03
0.13
 164,100 5.90 6.06 5.83 0 0 0
#127 09/11/2023
5.90
0.10
 125,200 5.80 5.91 5.80 0 0 0
#128 08/11/2023
5.80
0.16
 226,200 5.64 5.81 5.67 0 0 0
#129 07/11/2023
5.64
-0.09
 72,500 5.73 5.81 5.55 0 0 0
#130 06/11/2023
5.73
-0.09
 92,500 5.82 5.82 5.68 0 0 0
#131 03/11/2023
5.82
0.01
 49,000 5.81 5.85 5.73 0 0 0
#132 02/11/2023
5.81
0.22
 53,200 5.59 5.83 5.59 0 0 0
#133 01/11/2023
5.59
0.06
 103,900 5.53 5.59 5.45 0 0 0
#134 31/10/2023
5.53
-0.06
 142,200 5.59 5.68 5.45 0 0 0
#135 30/10/2023
5.59
-0.06
 89,500 5.65 5.68 5.59 0 0 0
#136 27/10/2023
5.65
-0.12
 80,800 5.77 5.91 5.64 0 0 0
#137 26/10/2023
5.77
-0.27
 202,800 6.05 6.05 5.63 0 0 0
#138 25/10/2023
6.05
0.05
 227,600 6 6.09 5.98 0 0 0
#139 24/10/2023
6
0
 90,900 6 6.05 5.99 0 0 0
#140 23/10/2023
6
-0.01
 33,800 6.01 6.12 5.95 0 0 0
#141 20/10/2023
6.01
0.05
 150,200 5.96 6.04 5.95 0 0 0
#142 19/10/2023
5.96
-0.08
 142,800 6.05 6.05 5.92 0 0 0
#143 18/10/2023
6.05
-0.18
 124,500 6.23 6.26 6.05 0 0 0
#144 17/10/2023
6.23
0.05
 46,500 6.18 6.30 6.18 0 0 0
#145 16/10/2023
6.18
-0.09
 36,500 6.27 6.27 6.18 0 0 0
#146 13/10/2023
6.27
-0.05
 30,600 6.33 6.33 6.18 0 0 0
#147 12/10/2023
6.33
0
 81,900 6.33 6.35 6.28 0 0 0
#148 11/10/2023
6.33
-0.01
 57,400 6.34 6.35 6.19 0 0 0
#149 10/10/2023
6.34
0.06
 118,500 6.27 6.36 6.25 0 0 0
#150 09/10/2023
6.27
0
 95,600 6.27 6.34 6.24 0 0 0
#151 06/10/2023
6.27
0
 103,100 6.27 6.31 6.09 0 0 0
#152 05/10/2023
6.27
-0.05
 44,900 6.33 6.41 6.25 0 0 0
#153 04/10/2023
6.33
0.01
 120,000 6.32 6.35 6.23 0 0 0
#154 03/10/2023
6.32
-0.13
 159,000 6.45 6.45 6.27 0 0 0
#155 02/10/2023
6.45
0.07
 86,100 6.37 6.49 6.36 0 0 0
#156 29/09/2023
6.37
-0.08
 137,900 6.45 6.45 6.36 0 0 0
#157 28/09/2023
6.45
0.09
 189,500 6.36 6.50 6.32 0 0 0
#158 27/09/2023
6.36
0.02
 181,300 6.35 6.45 6.23 0 0 0
#159 26/09/2023
6.35
0.07
 341,400 6.27 6.36 6.25 0 0 0
#160 25/09/2023
6.27
-0.21
 180,400 6.48 6.48 6.27 0 0 0
#161 22/09/2023
6.48
-0.15
 230,700 6.64 6.64 6.37 0 0 0
#162 21/09/2023
6.64
0.01
 148,700 6.63 6.68 6.59 0 0 0
#163 20/09/2023
6.63
0.13
 191,900 6.50 6.65 6.46 0 0 0
#164 19/09/2023
6.50
0
 175,500 6.50 6.53 6.42 0 0 0
#165 18/09/2023
6.50
-0.12
 85,400 6.62 6.67 6.48 0 0 0
#166 15/09/2023
6.62
0
 71,000 6.62 6.68 6.51 0 0 0
#167 14/09/2023
6.62
-0.13
 186,100 6.75 6.79 6.59 0 0 0
#168 13/09/2023
6.75
0.05
 283,000 6.70 6.90 6.64 0 0 0
#169 12/09/2023
6.70
0.06
 202,200 6.64 6.73 6.64 0 0 0
#170 11/09/2023
6.64
-0.25
 297,000 6.89 6.99 6.64 0 0 0
#171 08/09/2023
6.89
-0.01
 262,000 6.90 7.02 6.84 0 0 0
#172 07/09/2023
6.90
0.08
 189,100 6.82 6.99 6.83 0 0 0
#173 06/09/2023
6.82
-0.02
 236,300 6.84 6.91 6.75 0 0 0
#174 05/09/2023
6.84
0.16
 151,500 6.67 6.87 6.69 0 0 0
#175 31/08/2023
6.67
0
 241,500 6.67 6.76 6.64 0 0 0
#176 30/08/2023
6.67
-0.01
 144,100 6.68 6.79 6.65 0 0 0
#177 29/08/2023
6.68
-0.02
 167,800 6.70 6.76 6.64 0 0 0
#178 28/08/2023
6.70
-0.01
 160,400 6.71 6.73 6.64 0 0 0
#179 25/08/2023
6.71
-0.02
 172,400 6.73 6.75 6.70 0 0 0
#180 24/08/2023
6.73
0.10
 132,700 6.63 6.73 6.63 0 0 0
#181 23/08/2023
6.63
0.02
 165,500 6.61 6.82 6.62 0 0 0
#182 22/08/2023
6.61
0.01
 272,600 6.60 6.73 6.42 0 0 0
#183 21/08/2023
6.60
-0.29
 330,400 6.89 6.89 6.51 0 0 0
#184 18/08/2023
6.89
-0.51
 650,500 7.40 7.40 6.89 0 0 0
#185 17/08/2023
7.40
-0.05
 239,100 7.45 7.52 7.38 0 0 0
#186 16/08/2023
7.45
0
 144,600 7.45 7.50 7.39 0 0 0
#187 15/08/2023
7.45
-0.03
 264,900 7.48 7.55 7.36 0 0 0
#188 14/08/2023
7.48
0.03
 283,800 7.45 7.55 7.41 0 0 0
#189 11/08/2023
7.45
-0.07
 290,800 7.53 7.55 7.29 0 0 0
#190 10/08/2023
7.53
-0.01
 539,500 7.54 7.79 7.53 0 0 0
#191 09/08/2023
7.54
0.14
 567,000 7.40 7.54 7.37 0 0 0
#192 08/08/2023
7.40
0.01
 505,100 7.39 7.56 7.40 0 0 0
#193 07/08/2023
7.39
0.03
 387,600 7.36 7.46 7.36 0 0 0
#194 04/08/2023
7.36
0.11
 290,200 7.25 7.39 7.25 0 0 0
#195 03/08/2023
7.25
-0.16
 506,400 7.42 7.43 7.25 0 0 0
#196 02/08/2023
7.42
-0.04
 268,200 7.45 7.62 7.37 0 0 0
#197 01/08/2023
7.45
-0.02
 596,100 7.47 7.76 7.45 0 0 0
#198 31/07/2023
7.47
0.11
 653,000 7.36 7.55 7.37 0 0 0
#199 28/07/2023
7.36
0.09
 488,400 7.27 7.44 7.27 0 0 0
#200 27/07/2023
7.27
-0.05
 514,100 7.33 7.41 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |