Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 11,400
+600 (5.56%)
At close: Sep 18, 2025
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,100.00 | 12,050.00 | 11,100.00 | 11,850.00 | 11,850.00 | 3.95% | 245,831 |
| Sep 18, 2025 | 10,750.00 | 11,550.00 | 10,750.00 | 11,400.00 | 11,400.00 | 5.56% | 229,292 |
| Sep 17, 2025 | 11,200.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.49% | 373,088 |
| Sep 16, 2025 | 12,200.00 | 12,500.00 | 11,250.00 | 11,550.00 | 11,550.00 | -4.15% | 440,185 |
| Sep 15, 2025 | 12,700.00 | 12,700.00 | 12,050.00 | 12,050.00 | 12,050.00 | -5.12% | 322,826 |
| Sep 12, 2025 | 13,200.00 | 13,250.00 | 12,500.00 | 12,700.00 | 12,700.00 | 2.42% | 777,632 |
| Sep 11, 2025 | 12,400.00 | 12,400.00 | 11,650.00 | 12,400.00 | 12,400.00 | 6.90% | 1,295,070 |
| Sep 10, 2025 | 11,000.00 | 11,600.00 | 10,950.00 | 11,600.00 | 11,600.00 | 6.91% | 484,425 |
| Sep 9, 2025 | 10,150.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 6.90% | 491,479 |
| Sep 8, 2025 | 10,700.00 | 10,700.00 | 9,980.00 | 10,150.00 | 10,150.00 | -5.14% | 116,450 |
| Sep 5, 2025 | 10,700.00 | 11,250.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 385,068 |
| Sep 4, 2025 | 9,970.00 | 10,650.00 | 9,800.00 | 10,650.00 | 10,650.00 | 6.71% | 306,092 |
| Sep 3, 2025 | 9,800.00 | 10,050.00 | 9,700.00 | 9,980.00 | 9,980.00 | 2.25% | 31,532 |
| Aug 29, 2025 | 9,600.00 | 9,840.00 | 9,530.00 | 9,760.00 | 9,760.00 | -0.81% | 36,497 |
| Aug 28, 2025 | 9,500.00 | 9,880.00 | 9,400.00 | 9,840.00 | 9,840.00 | 1.44% | 62,644 |
| Aug 27, 2025 | 9,850.00 | 9,880.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.52% | 108,043 |
| Aug 26, 2025 | 9,770.00 | 9,850.00 | 9,450.00 | 9,850.00 | 9,850.00 | 0.82% | 32,474 |
| Aug 25, 2025 | 9,510.00 | 10,000.00 | 9,510.00 | 9,770.00 | 9,770.00 | 0.10% | 89,186 |
| Aug 22, 2025 | 10,350.00 | 10,350.00 | 9,600.00 | 9,760.00 | 9,760.00 | -5.24% | 169,437 |
| Aug 21, 2025 | 10,900.00 | 10,900.00 | 10,150.00 | 10,300.00 | 10,300.00 | -5.50% | 305,786 |
| Aug 20, 2025 | 11,050.00 | 11,050.00 | 10,300.00 | 10,900.00 | 10,900.00 | 5.31% | 368,559 |
| Aug 19, 2025 | 9,750.00 | 10,350.00 | 9,750.00 | 10,350.00 | 10,350.00 | 6.70% | 295,034 |
| Aug 18, 2025 | 9,650.00 | 9,760.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.52% | 275,612 |
| Aug 15, 2025 | 9,730.00 | 9,750.00 | 9,520.00 | 9,650.00 | 9,650.00 | -0.82% | 168,936 |
| Aug 14, 2025 | 9,120.00 | 9,750.00 | 9,120.00 | 9,730.00 | 9,730.00 | 6.69% | 316,845 |
| Aug 13, 2025 | 9,280.00 | 9,320.00 | 9,100.00 | 9,120.00 | 9,120.00 | -1.41% | 242,581 |
| Aug 12, 2025 | 9,160.00 | 9,380.00 | 9,150.00 | 9,250.00 | 9,250.00 | 0.33% | 167,004 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | 0.99% | 193,127 |
| Aug 8, 2025 | 9,470.00 | 9,470.00 | 9,070.00 | 9,130.00 | 9,130.00 | -1.83% | 238,161 |
| Aug 7, 2025 | 9,280.00 | 9,380.00 | 9,180.00 | 9,300.00 | 9,300.00 | 0.22% | 283,722 |
| Aug 6, 2025 | 9,500.00 | 9,500.00 | 9,230.00 | 9,280.00 | 9,280.00 | -1.28% | 90,978 |
| Aug 5, 2025 | 9,890.00 | 9,890.00 | 9,320.00 | 9,400.00 | 9,400.00 | -0.53% | 238,413 |
| Aug 4, 2025 | 9,950.00 | 10,000.00 | 9,360.00 | 9,450.00 | 9,450.00 | -4.55% | 356,082 |
| Aug 1, 2025 | 9,500.00 | 10,050.00 | 8,800.00 | 9,900.00 | 9,900.00 | 5.21% | 780,502 |
| Jul 31, 2025 | 9,000.00 | 9,410.00 | 8,900.00 | 9,410.00 | 9,410.00 | 6.93% | 456,855 |
| Jul 30, 2025 | 8,250.00 | 8,810.00 | 8,250.00 | 8,800.00 | 8,800.00 | 6.80% | 462,264 |
| Jul 29, 2025 | 8,230.00 | 8,240.00 | 8,000.00 | 8,240.00 | 8,240.00 | 6.87% | 575,392 |
| Jul 28, 2025 | 7,430.00 | 7,710.00 | 7,430.00 | 7,710.00 | 7,710.00 | 6.93% | 303,948 |
| Jul 25, 2025 | 7,250.00 | 7,260.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.14% | 35,844 |
| Jul 24, 2025 | 7,210.00 | 7,220.00 | 7,180.00 | 7,200.00 | 7,200.00 | -0.14% | 94,375 |
| Jul 23, 2025 | 7,270.00 | 7,280.00 | 7,210.00 | 7,210.00 | 7,210.00 | -0.96% | 17,762 |
| Jul 22, 2025 | 7,250.00 | 7,300.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.41% | 9,337 |
| Jul 21, 2025 | 7,450.00 | 7,450.00 | 7,240.00 | 7,250.00 | 7,250.00 | 0.14% | 13,843 |
| Jul 18, 2025 | 7,280.00 | 7,490.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.97% | 82,437 |
| Jul 17, 2025 | 7,030.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | 0.14% | 40,764 |
| Jul 16, 2025 | 7,060.00 | 7,090.00 | 7,030.00 | 7,090.00 | 7,090.00 | - | 34,780 |
| Jul 15, 2025 | 7,100.00 | 7,100.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.57% | 48,185 |
| Jul 14, 2025 | 7,090.00 | 7,090.00 | 7,010.00 | 7,050.00 | 7,050.00 | - | 49,159 |
| Jul 11, 2025 | 7,100.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.43% | 40,934 |
| Jul 10, 2025 | 7,070.00 | 7,070.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.71% | 34,341 |