C47: CTCP Xây dựng 47

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	26/04/2024	5.66 -0.12	52,700	5.79	5.79	5.65	0	0	0
#2	25/04/2024	5.78 -0.04	15,300	5.82	5.90	5.70	0	0	0
#3	24/04/2024	5.82 0.12	117,100	5.75	5.85	5.70	0	0	0
#4	23/04/2024	5.70 0.02	19,900	5.88	5.88	5.64	0	0	0
#5	22/04/2024	5.68 0.17	81,600	5.52	5.68	5.52	0	0	0
#6	19/04/2024	5.51 -0.24	163,200	5.70	5.70	5.38	0	0	0
#7	17/04/2024	5.75 0.05	79,300	5.99	5.99	5.66	0	0	0
#8	16/04/2024	5.70 -0.10	104,200	5.80	5.80	5.42	0	0	0
#9	15/04/2024	5.80 -0.10	97,100	5.90	6	5.80	0	0	0
#10	12/04/2024	5.90 -0.03	166,500	5.99	5.99	5.88	0	0	0
#11	11/04/2024	5.93 -0.09	173,700	6	6	5.89	0	0	0
#12	10/04/2024	6.02 0.01	128,400	6.04	6.07	5.98	0	0	0
#13	09/04/2024	6.01 -0.04	163,000	6.05	6.08	5.99	0	0	0
#14	08/04/2024	6.05 -0.05	105,000	6.10	6.25	6	0	0	0
#15	05/04/2024	6.10 -0.34	157,500	6.06	6.39	6.06	0	0	0
#16	04/04/2024	6.44 -0.08	157,800	6.50	6.56	6.38	0	0	0
#17	03/04/2024	6.52 0	275,300	6.51	6.62	6.40	0	0	0
#18	02/04/2024	6.52 -0.10	224,900	6.62	6.66	6.50	0	0	0
#19	01/04/2024	6.62 -0.06	143,500	6.67	6.67	6.58	0	0	0
#20	29/03/2024	6.68 0.01	130,500	6.67	6.68	6.62	0	0	0
#21	28/03/2024	6.67 -0.01	190,000	6.68	6.77	6.64	0	0	0
#22	27/03/2024	6.68 -0.02	74,500	6.71	6.71	6.65	0	0	0
#23	26/03/2024	6.70 -0.03	92,200	6.70	6.75	6.65	0	0	0
#24	25/03/2024	6.73 -0.07	73,000	6.80	6.80	6.70	0	0	0
#25	22/03/2024	6.80 0	113,100	6.80	6.95	6.74	0	0	0
#26	21/03/2024	6.80 0.10	169,300	6.70	6.82	6.71	0	0	0
#27	20/03/2024	6.70 0.05	52,600	6.65	6.74	6.65	0	0	0
#28	19/03/2024	6.65 -0.05	56,500	6.70	6.70	6.65	0	0	0
#29	18/03/2024	6.70 -0.04	144,600	6.74	6.74	6.64	0	0	0
#30	15/03/2024	6.74 -0.01	80,700	6.75	6.80	6.69	0	0	0
#31	14/03/2024	6.75 0	142,500	6.75	6.78	6.70	0	0	0
#32	13/03/2024	6.75 0.06	154,600	6.69	6.75	6.66	0	0	0
#33	12/03/2024	6.69 -0.03	92,000	6.72	6.72	6.67	0	0	0
#34	11/03/2024	6.72 0	154,600	6.72	6.74	6.68	0	0	0
#35	08/03/2024	6.72 -0.02	69,000	6.74	6.76	6.70	0	0	0
#36	07/03/2024	6.74 -0.01	48,500	6.75	6.81	6.71	0	0	0
#37	06/03/2024	6.75 -0.04	67,300	6.79	6.82	6.71	0	0	0
#38	05/03/2024	6.79 0.07	120,500	6.72	6.89	6.72	0	0	0
#39	04/03/2024	6.72 0.03	151,500	6.69	6.78	6.68	0	0	0
#40	01/03/2024	6.69 -0.10	333,400	6.79	6.84	6.67	0	0	0
#41	29/02/2024	6.79 -0.06	110,800	6.85	6.87	6.75	0	0	0
#42	28/02/2024	6.85 0.06	120,300	6.79	6.93	6.77	0	0	0
#43	27/02/2024	6.79 -0.01	325,200	6.80	6.94	6.75	0	0	0
#44	26/02/2024	6.80 -0.05	71,600	6.85	6.90	6.76	0	0	0
#45	23/02/2024	6.85 -0.11	86,600	6.96	6.99	6.85	0	0	0
#46	22/02/2024	6.96 0.01	184,400	6.95	7.01	6.65	0	0	0
#47	21/02/2024	6.95 -0.04	63,600	6.99	6.99	6.93	0	0	0
#48	20/02/2024	6.99 -0.05	86,700	7.04	7.04	6.90	0	0	0
#49	19/02/2024	7.04 0.07	159,200	6.97	7.06	6.99	0	0	0
#50	16/02/2024	6.97 0.03	138,500	6.94	7.09	6.94	0	0	0
#51	15/02/2024	6.94 0	77,300	6.94	7.02	6.94	0	0	0
#52	07/02/2024	6.94 0.16	134,500	6.78	7.10	6.78	0	0	0
#53	06/02/2024	6.78 0.03	32,300	6.75	6.80	6.70	0	26	0
#54	05/02/2024	6.75 -0.04	28,200	6.79	6.79	6.74	0	0	0
#55	02/02/2024	6.79 0.06	35,800	6.73	6.80	6.73	0	0	0
#56	01/02/2024	6.73 0.02	56,800	6.71	6.75	6.60	0	0	0
#57	31/01/2024	6.71 -0.05	86,500	6.76	6.80	6.71	0	0	0
#58	30/01/2024	6.76 0	62,300	6.76	6.80	6.75	0	0	0
#59	29/01/2024	6.76 -0.09	112,200	6.85	6.85	6.75	0	0	0
#60	26/01/2024	6.85 0.09	32,700	6.76	6.90	6.78	0	0	0
#61	25/01/2024	6.76 -0.01	21,600	6.77	6.80	6.76	0	0	0
#62	24/01/2024	6.77 -0.03	41,000	6.80	6.80	6.76	0	0	0
#63	23/01/2024	6.80 0	28,600	6.80	6.84	6.78	0	0	0
#64	22/01/2024	6.80 -0.03	38,900	6.83	6.83	6.70	0	0	0
#65	19/01/2024	6.83 0.03	79,400	6.80	7	6.77	0	0	0
#66	18/01/2024	6.80 -0.04	41,700	6.84	6.87	6.71	0	0	0
#67	17/01/2024	6.84 0.02	36,900	6.82	6.89	6.75	0	0	0
#68	16/01/2024	6.82 0.02	23,400	6.80	6.82	6.72	0	0	0
#69	15/01/2024	6.80 -0.02	83,000	6.82	6.84	6.66	0	0	0
#70	12/01/2024	6.82 -0.14	134,700	6.96	6.96	6.81	0	0	0
#71	11/01/2024	6.96 0.01	52,600	6.95	7.10	6.95	0	0	0
#72	10/01/2024	6.95 -0.15	165,200	7.10	7.10	6.95	0	0	0
#73	09/01/2024	7.10 0.03	31,800	7.07	7.19	7.05	0	0	0
#74	08/01/2024	7.07 0.07	199,200	7	7.26	6.96	0	0	0
#75	05/01/2024	7 -0.08	102,300	7.08	7.08	7	0	0	0
#76	04/01/2024	7.08 -0.04	116,500	7.12	7.12	7.04	0	0	0
#77	03/01/2024	7.12 0.08	84,300	7.04	7.13	6.66	0	0	0
#78	02/01/2024	7.04 0.04	93,200	7	7.19	7	0	0	0
#79	29/12/2023	7 0.18	74,800	6.82	7	6.82	0	0	0
#80	28/12/2023	6.82 0.04	85,000	6.78	6.86	6.68	0	0	0
#81	27/12/2023	6.78 0.03	70,100	6.75	6.80	6.75	0	0	0
#82	26/12/2023	6.75 0.03	59,900	6.72	6.80	6.72	0	0	0
#83	25/12/2023	6.72 0.02	67,400	6.70	6.80	6.70	0	0	0
#84	22/12/2023	6.70 -0.03	49,500	6.73	6.75	6.70	0	0	0
#85	21/12/2023	6.73 -0.02	44,700	6.75	6.75	6.66	0	0	0
#86	20/12/2023	6.75 0.04	43,800	6.71	6.80	6.69	0	0	0
#87	19/12/2023	6.71 0	31,600	6.71	6.90	6.66	0	0	0
#88	18/12/2023	6.71 0.01	66,800	6.70	6.71	6.61	0	0	0
#89	15/12/2023	6.70 -0.10	151,800	6.80	6.88	6.60	0	0	0
#90	14/12/2023	6.80 -0.12	86,800	6.92	7.09	6.80	0	0	0
#91	13/12/2023	6.92 -0.18	103,400	7.10	7.10	6.92	0	0	0
#92	12/12/2023	7.10 0.02	75,700	7.08	7.15	7.05	0	0	0
#93	11/12/2023	7.08 -0.02	160,600	7.10	7.12	7.05	0	0	0
#94	08/12/2023	7.10 -0.10	171,100	7.20	7.20	7.08	0	0	0
#95	07/12/2023	7.20 0.02	309,900	7.18	7.20	7.06	0	0	0
#96	06/12/2023	7.18 0	151,800	7.18	7.29	7.15	0	0	0
#97	05/12/2023	7.18 -0.09	171,500	7.27	7.27	7.16	0	0	0
#98	04/12/2023	7.27 0.12	277,300	7.15	7.34	7.18	0	0	0
#99	01/12/2023	7.15 -0.05	129,600	7.20	7.30	7.10	0	0	0
#100	30/11/2023	7.20 -0.21	344,000	7.41	7.41	7.12	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-03-27)	-1.02	-15.27%	2,821,000	0	0	5.51 6.68 5.66
2 tháng (2024-02-26)	-1.14	-16.76%	5,564,800	0	0	5.51 6.85 5.66
3 tháng (2024-01-29)	-1.10	-16.27%	6,909,700	-26	0	5.51 7.04 5.66
6 tháng (2023-10-30)	0.07	1.24%	16,715,400	-26	-0.0	5.51 7.45 5.66
12 tháng (2023-05-04)	-0.44	-7.20%	50,782,700	-326	-0.1	5.51 7.54 5.66
24 tháng (2022-05-09)	-7.97	-58.46%	92,045,700	-7,271	-0.7	5.38 13.63 5.66
36 tháng (2021-05-12)	-3.39	-37.46%	179,161,600	-70,271	-3.0	5.38 21.99 5.66
60 tháng (2019-05-23)	-2.80	-33.09%	226,338,950	-41,041	-2.5	4.49 21.99 5.66

(c47)

THỐNG KÊ GIAO DỊCH