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)
#201 26/07/2023
7.33
-0.02
 278,100 7.35 7.38 7.28 0 0 0
#202 25/07/2023
7.35
-0.01
 355,600 7.35 7.45 7.33 0 0 0
#203 24/07/2023
7.35
0.07
 639,500 7.28 7.51 7.24 0 0 0
#204 21/07/2023
7.28
0
 290,400 7.28 7.33 7.24 0 0 0
#205 20/07/2023
7.28
-0.04
 202,500 7.32 7.40 7.23 0 0 0
#206 19/07/2023
7.32
0.05
 568,500 7.27 7.54 7.29 0 0 0
#207 18/07/2023
7.27
-0.03
 215,000 7.30 7.31 7.22 0 0 0
#208 17/07/2023
7.30
0
 481,900 7.30 7.32 7.28 0 0 0
#209 14/07/2023
7.30
0
 305,100 7.30 7.35 7.28 0 0 0
#210 13/07/2023
7.30
0.02
 231,700 7.28 7.36 7.27 0 0 0
#211 12/07/2023
7.28
-0.04
 112,700 7.32 7.38 7.25 0 0 0
#212 11/07/2023
7.32
0.14
 324,000 7.18 7.45 7.24 0 0 0
#213 10/07/2023
7.18
0.08
 245,500 7.10 7.26 7.11 0 0 0
#214 07/07/2023
7.10
-0.08
 210,000 7.18 7.27 7.03 0 0 0
#215 06/07/2023
7.18
-0.15
 327,000 7.33 7.39 6.91 0 0 0
#216 05/07/2023
7.33
0.01
 246,100 7.32 7.41 7.32 0 0 0
#217 04/07/2023
7.32
-0.05
 276,400 7.36 7.45 7.27 0 0 0
#218 03/07/2023
7.36
0.15
 316,200 7.22 7.59 7.21 0 0 0
#219 30/06/2023
7.22
-0.28
 240,100 7.50 7.55 7.18 0 0 0
#220 29/06/2023
7.50
0.11
 669,700 7.39 7.61 7.36 0 0 0
#221 28/06/2023
7.39
0.50
 930,300 6.89 7.39 6.91 0 0 0
#222 27/06/2023
6.89
0.06
 64,600 6.83 6.95 6.84 0 0 0
#223 26/06/2023
6.83
-0.10
 230,300 6.93 7 6.78 0 0 0
#224 23/06/2023
6.93
-0.11
 148,900 7.04 7.05 6.86 0 0 0
#225 22/06/2023
7.04
0.04
 249,200 7 7.18 7 0 0 0
#226 21/06/2023
7
0.31
 500,400 6.69 7.05 6.73 0 0 0
#227 20/06/2023
6.69
0.06
 155,700 6.63 6.69 6.61 0 0 0
#228 19/06/2023
6.63
-0.12
 262,100 6.75 6.82 6.59 0 0 0
#229 16/06/2023
6.75
0
 228,000 6.75 6.87 6.75 0 0 0
#230 15/06/2023
6.75
-0.12
 171,700 6.86 6.87 6.73 0 0 0
#231 14/06/2023
6.86
-0.06
 310,300 6.93 6.99 6.86 0 0 0
#232 13/06/2023
6.93
0.03
 369,900 6.90 7 6.90 0 0 0
#233 12/06/2023
6.90
0.02
 441,100 6.88 7.03 6.86 0 0 0
#234 09/06/2023
6.88
0.04
 297,600 6.85 7 6.85 0 0 0
#235 08/06/2023
6.85
-0.21
 509,000 7.05 7.07 6.85 0 0 0
#236 07/06/2023
7.05
-0.03
 321,700 7.08 7.23 6.86 0 0 0
#237 06/06/2023
7.08
0.02
 466,300 7.06 7.32 7.06 0 0 0
#238 05/06/2023
7.06
-0.15
 368,400 7.21 7.21 6.91 0 0 0
#239 02/06/2023
7.21
-0.14
 513,400 7.35 7.52 7.11 0 0 0
#240 01/06/2023
7.35
-0.05
 368,500 7.40 7.42 7.26 0 0 0
#241 31/05/2023
7.40
0.14
 563,500 7.26 7.52 7.28 0 300 -0.0
#242 30/05/2023
7.26
0.13
 391,200 7.12 7.26 7.16 0 0 0
#243 29/05/2023
7.12
0.16
 508,300 6.97 7.36 6.98 0 0 0
#244 26/05/2023
6.97
0.02
 346,600 6.95 7.11 6.91 0 0 0
#245 25/05/2023
6.95
-0.07
 240,800 7.02 7.11 6.94 0 0 0
#246 24/05/2023
7.02
0.33
 564,300 6.69 7.19 6.77 0 0 0
#247 23/05/2023
6.69
-0.09
 157,700 6.79 6.86 6.69 0 0 0
#248 22/05/2023
6.79
0.15
 198,200 6.64 6.90 6.60 0 0 0
#249 19/05/2023
6.64
-0.01
 267,400 6.64 6.83 6.20 0 0 0
#250 18/05/2023
6.64
-0.09
 169,900 6.74 6.78 6.63 0 0 0
#251 17/05/2023
6.74
0.05
 362,100 6.69 6.86 6.69 0 0 0
#252 16/05/2023
6.69
-0.12
 290,100 6.81 6.86 6.65 0 0 0
#253 15/05/2023
6.81
0.13
 460,500 6.68 6.93 6.79 0 0 0
#254 12/05/2023
6.68
0.39
 616,000 6.29 6.69 6.26 0 0 0
#255 11/05/2023
6.29
0.01
 152,300 6.28 6.52 6.29 0 0 0
#256 10/05/2023
6.28
0.12
 176,600 6.16 6.35 6.17 0 0 0
#257 09/05/2023
6.16
-0.04
 51,400 6.20 6.21 6.12 0 0 0
#258 08/05/2023
6.20
0.11
 202,700 6.09 6.23 6.07 0 0 0
#259 05/05/2023
6.09
-0.01
 107,400 6.10 6.11 6.07 0 0 0
#260 04/05/2023
6.10
-0.06
 45,800 6.16 6.20 6.03 0 0 0
#261 28/04/2023
6.16
-0.02
 81,900 6.17 6.20 6.03 0 0 0
#262 27/04/2023
6.17
0
 35,000 6.17 6.20 6.12 0 0 0
#263 26/04/2023
6.17
-0.01
 17,200 6.18 6.26 6.12 0 0 0
#264 25/04/2023
6.18
0
 123,100 6.18 6.19 6.12 0 0 0
#265 24/04/2023
6.18
-0.02
 23,900 6.20 6.29 6.16 0 0 0
#266 21/04/2023
6.20
0
 25,500 6.20 6.24 6.17 0 0 0
#267 20/04/2023
6.20
0.04
 14,300 6.16 6.23 6.13 0 0 0
#268 19/04/2023
6.16
-0.12
 52,600 6.27 6.36 6.16 0 0 0
#269 18/04/2023
6.27
0.10
 60,000 6.17 6.32 6.13 0 0 0
#270 17/04/2023
6.17
-0.02
 39,000 6.20 6.33 6.12 0 0 0
#271 14/04/2023
6.20
-0.15
 136,000 6.35 6.40 6.20 0 0 0
#272 13/04/2023
6.35
-0.07
 93,100 6.42 6.48 6.35 0 0 0
#273 12/04/2023
6.42
0.12
 174,800 6.30 6.45 6.30 0 0 0
#274 11/04/2023
6.30
-0.12
 78,000 6.41 6.43 6.25 0 0 0
#275 10/04/2023
6.41
0.03
 129,400 6.38 6.61 6.32 0 0 0
#276 07/04/2023
6.38
-0.03
 69,300 6.41 6.47 6.38 0 0 0
#277 06/04/2023
6.41
0.14
 524,000 6.27 6.61 6.33 0 0 0
#278 05/04/2023
6.27
0.04
 115,000 6.23 6.30 6.16 0 0 0
#279 04/04/2023
6.23
-0.04
 130,300 6.27 6.36 6.20 0 0 0
#280 03/04/2023
6.27
0.07
 157,300 6.20 6.42 6.18 0 0 0
#281 31/03/2023
6.20
0
 53,500 6.20 6.22 6.16 0 0 0
#282 30/03/2023
6.20
0
 118,900 6.20 6.24 6.17 0 0 0
#283 29/03/2023
6.20
0.02
 122,900 6.18 6.24 6.13 0 0 0
#284 28/03/2023
6.18
0.04
 196,900 6.14 6.26 6.12 0 0 0
#285 27/03/2023
6.14
0.01
 45,500 6.13 6.20 6.12 0 0 0
#286 24/03/2023
6.13
0.02
 53,700 6.12 6.28 6.04 0 0 0
#287 23/03/2023
6.12
-0.08
 85,900 6.20 6.27 6.03 0 0 0
#288 22/03/2023
6.20
0.04
 38,800 6.16 6.24 6.13 0 0 0
#289 21/03/2023
6.16
-0.06
 78,700 6.21 6.45 6.13 0 0 -0.0
#290 20/03/2023
6.21
0
 147,000 6.21 6.42 6.20 0 0 -0.0
#291 17/03/2023
6.21
0.22
 290,500 5.99 6.30 6.10 0 0 -0.0
#292 16/03/2023
5.99
-0.17
 33,900 6.16 6.16 5.79 0 0 -0.0
#293 15/03/2023
6.16
0.13
 162,400 6.02 6.24 6.07 0 0 -0.0
#294 14/03/2023
6.02
-0.05
 81,500 6.07 6.07 5.98 0 0 -0.0
#295 13/03/2023
6.07
-0.05
 69,200 6.12 6.13 6.02 0 0 -0.0
#296 10/03/2023
6.12
0
 89,500 6.12 6.12 6.06 0 0 -0.0
#297 09/03/2023
6.12
0.07
 89,900 6.06 6.20 6.06 0 0 -0.0
#298 08/03/2023
6.06
0.02
 98,200 6.03 6.08 6.01 0 0 -0.0
#299 07/03/2023
6.03
0.01
 55,800 6.02 6.07 5.98 0 0 -0.0
#300 06/03/2023
6.02
0
 63,300 6.02 6.18 6.02 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |