Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Xây dựng số 47
Mã CK:      CC47      14      -0.65 (-4.44%)      (cập nhật 17:25 07/04/2011)
Ngừng giao dịch
CC47 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/04/2011 14,000 -0.65 -4.44 0 0 0 20,000 280,000,000
05/04/2011 14,650 0.22 1.50 0 0 0 120,000 1,810,000,000
03/04/2011 14,433 0.11 0.75 0 0 0 170,000 2,510,000,000
02/04/2011 14,325 -0.24 -1.66 0 0 0 210,000 3,070,000,000
01/04/2011 14,567 -1.58 -9.77 0 0 0 410,000 6,080,000,000
31/03/2011 16,144 -0.64 -3.82 0 0 0 1,660,000 26,091,500,000
30/03/2011 16,786 -0.52 -2.98 0 0 0 4,185,000 70,752,500,000
29/03/2011 17,301 -0.01 -0.08 0 0 0 4,865,000 84,155,500,000
28/03/2011 17,314 -0.03 -0.17 0 0 0 5,035,000 87,026,500,000
27/03/2011 17,343 0.19 1.10 0 0 0 5,015,000 86,740,500,000
26/03/2011 17,154 -0.72 -4.00 0 0 0 5,265,000 90,574,500,000
25/03/2011 17,869 -0.02 -0.11 0 0 0 26,605,000 477,097,500,000
24/03/2011 17,888 -0.01 -0.07 0 0 0 26,305,000 472,537,500,000
23/03/2011 17,900 -0.06 -0.31 0 0 0 26,275,000 472,311,500,000
22/03/2011 17,955 -0.13 -0.70 0 0 0 25,915,000 467,005,500,000
21/03/2011 18,081 -0.02 -0.11 0 0 0 61,845,000 1,120,018,500,000
19/03/2011 18,101 0.01 0.03 0 0 0 60,965,000 1,105,303,500,000
18/03/2011 18,096 -0.01 -0.07 0 0 0 62,465,000 1,132,063,500,000
17/03/2011 18,109 -0.01 -0.05 0 0 0 61,745,000 1,119,723,500,000
16/03/2011 18,118 0.00 -0.01 0 0 0 61,705,000 1,119,139,500,000
15/03/2011 18,119 -0.01 -0.03 0 0 0 61,585,000 1,117,075,500,000
14/03/2011 18,124 -0.01 -0.04 0 0 0 61,505,000 1,115,699,500,000
12/03/2011 18,132 -0.01 -0.03 0 0 0 61,255,000 1,111,649,500,000
11/03/2011 18,137 0.00 -0.02 0 0 0 61,085,000 1,108,904,500,000
10/03/2011 18,141 -0.03 -0.17 0 0 0 60,855,000 1,104,854,500,000
09/03/2011 18,172 0.03 0.15 0 0 0 64,825,000 1,177,955,500,000
08/03/2011 18,144 -0.02 -0.08 0 0 0 66,875,000 1,214,294,500,000
07/03/2011 18,159 -0.02 -0.10 0 0 0 66,425,000 1,207,259,500,000
05/03/2011 18,177 0.00 -0.02 0 0 0 65,645,000 1,194,354,500,000
04/03/2011 18,181 -0.01 -0.04 0 0 0 65,445,000 1,191,054,500,000
03/03/2011 18,188 -0.01 -0.04 0 0 0 64,845,000 1,180,754,500,000
02/03/2011 18,196 -0.01 -0.07 0 0 0 64,615,000 1,176,934,500,000
01/03/2011 18,209 -0.01 -0.05 0 0 0 64,205,000 1,170,114,500,000
28/02/2011 18,219 0.00 -0.01 0 0 0 63,975,000 1,166,444,500,000
25/02/2011 18,221 0.00 -0.02 0 0 0 63,925,000 1,165,619,500,000
24/02/2011 18,225 0.00 -0.01 0 0 0 63,625,000 1,160,419,500,000
21/02/2011 18,226 0.00 -0.02 0 0 0 62,825,000 1,146,019,500,000
19/02/2011 18,230 0.00 -0.02 0 0 0 62,525,000 1,140,819,500,000
18/02/2011 18,233 0.00 -0.02 0 0 0 62,325,000 1,137,419,500,000
17/02/2011 18,237 -0.01 -0.04 0 0 0 61,975,000 1,131,344,500,000
16/02/2011 18,245 -0.01 -0.03 0 0 0 61,455,000 1,122,408,500,000
14/02/2011 18,250 0.00 -0.01 0 0 0 62,780,000 1,147,017,500,000
13/02/2011 18,251 0.00 -0.01 0 0 0 62,715,000 1,145,847,500,000
12/02/2011 18,252 0.00 -0.01 0 0 0 62,685,000 1,145,337,500,000
11/02/2011 18,253 0.00 -0.01 0 0 0 62,775,000 1,147,002,500,000
10/02/2011 18,254 0.00 -0.01 0 0 0 62,675,000 1,145,227,500,000
08/02/2011 18,255 0.00 -0.01 0 0 0 62,575,000 1,143,427,500,000
28/01/2011 18,256 -0.03 -0.15 0 0 0 62,175,000 1,136,227,500,000
27/01/2011 18,284 0.00 -0.02 0 0 0 64,595,000 1,181,460,500,000
25/01/2011 18,288 0.00 -0.01 0 0 0 64,165,000 1,173,875,500,000
24/01/2011 18,290 0.02 0.10 0 0 0 63,985,000 1,170,650,500,000
22/01/2011 18,271 -0.02 -0.13 0 0 0 64,345,000 1,176,827,500,000
21/01/2011 18,294 0.00 -0.02 0 0 0 65,245,000 1,194,012,500,000
20/01/2011 18,298 -0.01 -0.03 0 0 0 64,505,000 1,180,721,500,000
19/01/2011 18,304 0.00 -0.01 0 0 0 64,460,000 1,180,106,500,000
18/01/2011 18,305 0.00 0.01 0 0 0 63,880,000 1,169,611,500,000
17/01/2011 18,303 0.00 -0.01 0 0 0 63,615,000 1,164,696,000,000
16/01/2011 18,304 -0.02 -0.13 0 0 0 62,885,000 1,151,360,000,000
15/01/2011 18,328 0.00 -0.01 0 0 0 66,935,000 1,227,795,000,000
14/01/2011 18,329 0.00 0.01 0 0 0 66,845,000 1,226,207,000,000
13/01/2011 18,328 0.00 0.01 0 0 0 66,275,000 1,215,727,000,000
12/01/2011 18,327 0.00 -0.01 0 0 0 65,575,000 1,202,894,000,000
11/01/2011 18,328 -0.01 -0.05 0 0 0 64,865,000 1,189,881,000,000
10/01/2011 18,338 0.00 0.01 0 0 0 64,775,000 1,188,492,000,000
07/01/2011 18,337 0.00 -0.02 0 0 0 62,895,000 1,154,014,000,000
06/01/2011 18,340 0.00 -0.02 0 0 0 61,955,000 1,136,879,000,000
05/01/2011 18,344 0.00 -0.02 0 0 0 60,305,000 1,107,079,000,000
04/01/2011 18,347 0.00 -0.02 0 0 0 59,215,000 1,087,094,000,000
03/01/2011 18,350 0.00 0.01 0 0 0 58,240,000 1,069,366,000,000
30/12/2010 18,349 0.00 -0.01 0 0 0 56,750,000 1,042,000,000,000
29/12/2010 18,351 0.00 -0.01 0 0 0 55,800,000 1,024,650,000,000
28/12/2010 18,353 0.00 -0.01 0 0 0 55,180,000 1,013,257,000,000
26/12/2010 18,354 0.00 0.01 0 0 0 52,825,000 969,983,000,000
25/12/2010 18,353 0.00 0.01 0 0 0 52,475,000 963,478,000,000
24/12/2010 18,352 0.00 0.01 0 0 0 52,425,000 962,553,000,000
22/12/2010 18,351 0.00 0.01 0 0 0 49,610,000 910,647,000,000
21/12/2010 18,349 0.00 0.01 0 0 0 48,410,000 888,547,000,000
20/12/2010 18,347 0.00 0.02 0 0 0 46,945,000 861,493,000,000
18/12/2010 18,344 0.00 -0.02 0 0 0 45,925,000 842,613,000,000
17/12/2010 18,347 0.00 0.02 0 0 0 45,375,000 832,613,000,000
16/12/2010 18,344 0.00 -0.01 0 0 0 44,455,000 815,509,000,000
15/12/2010 18,346 0.00 0.02 0 0 0 43,625,000 800,224,000,000
14/12/2010 18,343 0.01 0.03 0 0 0 42,525,000 779,834,000,000
13/12/2010 18,337 0.00 -0.01 0 0 0 40,965,000 750,766,000,000
12/12/2010 18,339 -0.01 -0.04 0 0 0 40,090,000 734,661,000,000
11/12/2010 18,346 0.00 -0.01 0 0 0 37,810,000 693,651,000,000
10/12/2010 18,347 -0.01 -0.04 0 0 0 37,580,000 689,502,000,000
09/12/2010 18,354 -0.02 -0.09 0 0 0 36,010,000 661,058,000,000
08/12/2010 18,370 -0.01 -0.06 0 0 0 34,690,000 637,748,000,000
07/12/2010 18,381 -0.02 -0.09 0 0 0 33,510,000 616,684,000,000
06/12/2010 18,397 -0.01 -0.07 0 0 0 31,790,000 585,839,000,000
04/12/2010 18,409 -0.01 -0.04 0 0 0 30,310,000 558,961,000,000
03/12/2010 18,416 -0.01 -0.04 0 0 0 29,810,000 550,091,000,000
02/12/2010 18,423 -0.01 -0.06 0 0 0 29,010,000 535,777,000,000
01/12/2010 18,434 -0.02 -0.12 0 0 0 28,410,000 525,267,000,000
30/11/2010 18,456 -0.03 -0.18 0 0 0 27,450,000 508,497,000,000
29/11/2010 18,489 -0.10 -0.52 0 0 0 26,750,000 496,505,000,000
28/11/2010 18,585 0.00 0.02 0 0 0 26,316,000 489,779,000,000
27/11/2010 18,581 -0.03 -0.16 0 0 0 26,166,000 486,974,000,000
26/11/2010 18,611 -0.08 -0.43 0 0 0 26,206,000 488,577,000,000
25/11/2010 18,692 -0.04 -0.21 0 0 0 26,986,000 504,148,000,000
24/11/2010 18,731 -0.01 -0.07 0 0 0 26,286,000 492,110,000,000
23/11/2010 18,744 -0.03 -0.15 0 0 0 25,966,000 486,539,000,000
22/11/2010 18,772 -0.01 -0.05 0 0 0 25,396,000 476,585,000,000
20/11/2010 18,782 0.00 -0.02 0 0 0 25,156,000 472,417,000,000
19/11/2010 18,786 -0.01 -0.04 0 0 0 25,056,000 470,717,000,000
18/11/2010 18,793 -0.03 -0.15 0 0 0 24,906,000 468,062,000,000
17/11/2010 18,821 -0.02 -0.08 0 0 0 24,435,000 459,839,000,000
16/11/2010 18,836 0.00 0.02 0 0 0 23,915,000 450,339,000,000
15/11/2010 18,833 0.00 0.01 0 0 0 23,694,000 446,090,000,000
14/11/2010 18,831 0.00 0.01 0 0 0 23,324,000 439,069,000,000
12/11/2010 18,829 0.00 -0.01 0 0 0 23,204,000 436,759,000,000
11/11/2010 18,831 0.00 0.01 0 0 0 22,733,000 427,870,000,000
10/11/2010 18,830 0.00 0.01 0 0 0 22,403,000 421,614,000,000
09/11/2010 18,828 0.00 -0.01 0 0 0 21,443,000 403,386,000,000
08/11/2010 18,830 -0.01 -0.06 0 0 0 20,482,000 385,186,000,000
07/11/2010 18,841 0.00 0.01 0 0 0 19,912,000 374,470,000,000
06/11/2010 18,840 0.00 0.01 0 0 0 19,762,000 371,600,000,000
05/11/2010 18,839 -0.02 -0.08 0 0 0 19,662,000 369,700,000,000
04/11/2010 18,854 -0.02 -0.08 0 0 0 19,072,000 358,775,000,000
03/11/2010 18,869 0.00 0.02 0 0 0 18,551,000 349,065,000,000
02/11/2010 18,866 0.00 -0.01 0 0 0 18,100,000 340,285,000,000
01/11/2010 18,867 -0.01 -0.05 0 0 0 17,720,000 332,872,000,000
31/10/2010 18,876 -0.04 -0.23 0 0 0 17,200,000 323,643,000,000
30/10/2010 18,920 0.01 0.03 0 0 0 18,390,000 346,243,000,000
29/10/2010 18,915 0.00 0.02 0 0 0 18,290,000 344,193,000,000
28/10/2010 18,911 0.02 0.09 0 0 0 18,190,000 342,143,000,000
27/10/2010 18,894 -0.01 -0.04 0 0 0 17,840,000 334,968,000,000
26/10/2010 18,901 -0.03 -0.17 0 0 0 17,610,000 330,589,000,000
25/10/2010 18,934 -0.01 -0.07 0 0 0 17,310,000 325,209,000,000
24/10/2010 18,948 -0.02 -0.09 0 0 0 17,130,000 322,104,000,000
22/10/2010 18,966 -0.03 -0.14 0 0 0 16,920,000 318,474,000,000
21/10/2010 18,992 -0.05 -0.28 0 0 0 16,740,000 315,324,000,000
20/10/2010 19,046 -0.03 -0.17 0 0 0 16,420,000 309,743,000,000
19/10/2010 19,079 -0.04 -0.23 0 0 0 16,140,000 304,836,000,000
18/10/2010 19,123 -0.07 -0.35 0 0 0 15,660,000 296,421,000,000
17/10/2010 19,190 -0.01 -0.04 0 0 0 15,120,000 287,053,000,000
16/10/2010 19,197 -0.02 -0.12 0 0 0 15,020,000 285,353,000,000
15/10/2010 19,221 -0.02 -0.09 0 0 0 14,860,000 282,724,000,000
14/10/2010 19,238 -0.04 -0.22 0 0 0 14,730,000 280,605,000,000
13/10/2010 19,281 -0.08 -0.41 0 0 0 14,480,000 276,410,000,000
12/10/2010 19,361 -0.11 -0.55 0 0 0 13,900,000 266,646,000,000
11/10/2010 19,468 -0.05 -0.27 0 0 0 13,470,000 259,243,000,000
10/10/2010 19,521 -0.02 -0.08 0 0 0 13,060,000 252,150,000,000
09/10/2010 19,537 -0.03 -0.15 0 0 0 13,000,000 251,106,000,000
08/10/2010 19,567 -0.10 -0.49 0 0 0 12,840,000 248,462,000,000
07/10/2010 19,663 -0.04 -0.20 0 0 0 12,380,000 240,643,000,000
06/10/2010 19,703 0.02 0.08 0 0 0 12,170,000 237,024,000,000
05/10/2010 19,688 0.09 0.45 0 0 0 11,920,000 232,199,000,000
04/10/2010 19,599 0.10 0.49 0 0 0 11,460,000 222,634,000,000
03/10/2010 19,503 -0.01 -0.05 0 0 0 11,080,000 214,308,000,000
02/10/2010 19,513 -0.01 -0.04 0 0 0 10,780,000 208,668,000,000
01/10/2010 19,520 0.00 -0.01 0 0 0 10,580,000 204,908,000,000
30/09/2010 19,522 -0.01 -0.04 0 0 0 10,570,000 204,718,000,000
29/09/2010 19,530 0.00 -0.01 0 0 0 10,410,000 201,698,000,000
28/09/2010 19,531 0.02 0.08 0 0 0 10,340,000 200,388,000,000
27/09/2010 19,515 0.02 0.08 0 0 0 10,200,000 197,608,000,000
26/09/2010 19,500 -0.06 -0.29 0 0 0 9,690,000 187,583,000,000
25/09/2010 19,556 0.00 -0.02 0 0 0 9,360,000 181,708,000,000
24/09/2010 19,560 0.00 -0.02 0 0 0 9,220,000 179,068,000,000
23/09/2010 19,563 -0.01 -0.07 0 0 0 9,210,000 178,878,000,000
22/09/2010 19,576 -0.01 -0.04 0 0 0 8,950,000 173,958,000,000
21/09/2010 19,584 0.02 0.11 0 0 0 8,830,000 171,698,000,000
20/09/2010 19,563 0.00 -0.02 0 0 0 8,730,000 169,678,000,000
19/09/2010 19,566 -0.01 -0.04 0 0 0 8,630,000 167,778,000,000
18/09/2010 19,573 -0.01 -0.05 0 0 0 8,570,000 166,638,000,000
17/09/2010 19,582 -0.01 -0.07 0 0 0 8,450,000 164,368,000,000
16/09/2010 19,595 -0.02 -0.12 0 0 0 8,380,000 163,073,000,000
15/09/2010 19,618 -0.01 -0.07 0 0 0 8,210,000 159,923,000,000
14/09/2010 19,631 0.00 -0.02 0 0 0 8,140,000 158,628,000,000
13/09/2010 19,635 -0.01 -0.06 0 0 0 8,120,000 158,248,000,000
12/09/2010 19,646 -0.01 -0.03 0 0 0 8,070,000 157,337,000,000
10/09/2010 19,651 0.00 -0.02 0 0 0 7,980,000 155,591,000,000
09/09/2010 19,655 -0.01 -0.04 0 0 0 7,920,000 154,427,000,000
08/09/2010 19,663 0.00 -0.01 0 0 0 7,820,000 152,577,000,000
07/09/2010 19,665 0.00 -0.02 0 0 0 7,760,000 151,410,000,000
06/09/2010 19,668 0.00 -0.01 0 0 0 7,810,000 152,395,000,000
03/09/2010 19,669 0.00 -0.02 0 0 0 7,710,000 150,463,000,000
02/09/2010 19,673 -0.01 -0.03 0 0 0 7,690,000 150,083,000,000
01/09/2010 19,678 -0.02 -0.11 0 0 0 7,670,000 149,703,000,000
31/08/2010 19,699 -0.01 -0.05 0 0 0 7,490,000 146,263,000,000
28/08/2010 19,708 0.00 0.02 0 0 0 7,220,000 140,950,000,000
26/08/2010 19,704 0.00 -0.02 0 0 0 7,140,000 139,359,000,000
25/08/2010 19,708 0.04 0.18 0 0 0 6,960,000 135,853,000,000
23/08/2010 19,673 0.00 0.01 0 0 0 6,800,000 132,654,000,000
21/08/2010 19,672 0.00 -0.01 0 0 0 6,680,000 130,308,000,000
19/08/2010 19,674 -0.02 -0.08 0 0 0 6,660,000 129,938,000,000
18/08/2010 19,690 0.00 0.01 0 0 0 6,800,000 132,795,000,000
17/08/2010 19,689 0.01 0.07 0 0 0 6,720,000 131,210,000,000
16/08/2010 19,675 0.00 0.02 0 0 0 6,490,000 126,600,000,000
15/08/2010 19,672 0.05 0.28 0 0 0 6,380,000 124,435,000,000
14/08/2010 19,618 0.02 0.08 0 0 0 6,210,000 120,945,000,000
13/08/2010 19,602 -0.01 -0.05 0 0 0 5,900,000 114,800,000,000
12/08/2010 19,612 0.01 0.03 0 0 0 6,000,000 116,850,000,000
11/08/2010 19,607 0.01 0.03 0 0 0 5,920,000 115,215,000,000
10/08/2010 19,601 0.00 -0.02 0 0 0 5,760,000 112,020,000,000
09/08/2010 19,604 0.04 0.20 0 0 0 5,740,000 111,625,000,000
08/08/2010 19,564 0.02 0.12 0 0 0 5,440,000 105,558,000,000
07/08/2010 19,541 -0.02 -0.12 0 0 0 5,160,000 100,017,000,000
06/08/2010 19,565 0.07 0.38 0 0 0 5,370,000 104,244,000,000
05/08/2010 19,491 0.02 0.09 0 0 0 5,080,000 98,377,000,000
04/08/2010 19,474 0.00 0.01 0 0 0 4,900,000 94,850,000,000
03/08/2010 19,473 -0.01 -0.05 0 0 0 4,790,000 92,710,000,000
02/08/2010 19,482 -0.01 -0.03 0 0 0 4,640,000 89,839,000,000
01/08/2010 19,488 -0.01 -0.04 0 0 0 4,470,000 86,509,000,000
30/07/2010 19,495 0.01 0.04 0 0 0 4,370,000 84,609,000,000
29/07/2010 19,488 0.04 0.21 0 0 0 4,350,000 84,209,000,000
28/07/2010 19,448 -0.03 -0.17 0 0 0 4,410,000 85,329,000,000
27/07/2010 19,481 -0.03 -0.17 0 0 0 4,350,000 84,274,000,000
26/07/2010 19,515 0.10 0.49 0 0 0 4,220,000 81,794,000,000
25/07/2010 19,420 0.02 0.12 0 0 0 4,140,000 80,005,000,000
24/07/2010 19,397 0.02 0.11 0 0 0 4,040,000 77,955,000,000
23/07/2010 19,375 0.15 0.80 0 0 0 4,170,000 80,665,000,000
22/07/2010 19,221 0.10 0.51 0 0 0 3,900,000 74,995,000,000
21/07/2010 19,123 -0.02 -0.10 0 0 0 3,690,000 70,500,000,000
20/07/2010 19,143 0.10 0.52 0 0 0 3,780,000 72,290,000,000
19/07/2010 19,044 0.38 2.04 0 0 0 3,680,000 70,160,000,000
18/07/2010 18,663 0.18 0.96 0 0 0 3,310,000 62,210,000,000
17/07/2010 18,485 0.15 0.79 0 0 0 2,890,000 53,445,000,000
16/07/2010 18,340 0.30 1.64 0 0 0 2,740,000 50,345,000,000
15/07/2010 18,044 0.18 1.00 0 0 0 2,410,000 43,495,000,000
14/07/2010 17,865 0.50 2.89 0 0 0 2,210,000 39,541,000,000
13/07/2010 17,364 0.10 0.56 0 0 0 1,490,000 25,931,000,000
12/07/2010 17,268 0.24 1.40 0 0 0 1,340,000 23,211,000,000
09/07/2010 17,029 0.41 2.49 0 0 0 990,000 16,885,000,000
08/07/2010 16,615 0.28 1.73 0 0 0 670,000 11,055,000,000
07/07/2010 16,333 1.33 8.89 0 0 0 480,000 7,750,000,000
12/04/2010 15,000 -15.00 -50.00 0 0 0 20,000 300,000,000
02/10/2009 30,000 5.00 20.00 0 0 0 1,600 48,000,000
01/07/2009 25,000 0.00 ■■ 0.00 0 0 0 4,000 100,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp