Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 10,400
-450 (-4.15%)
At close: Apr 10, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 10,350.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | -4.15% | 13,044 |
| Apr 9, 2026 | 10,800.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 0.46% | 92,345 |
| Apr 8, 2026 | 10,450.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 2.86% | 305,473 |
| Apr 7, 2026 | 9,850.00 | 10,500.00 | 9,500.00 | 10,500.00 | 10,500.00 | 6.60% | 123,302 |
| Apr 6, 2026 | 9,500.00 | 9,850.00 | 9,400.00 | 9,850.00 | 9,850.00 | 2.28% | 16,582 |
| Apr 3, 2026 | 9,600.00 | 9,630.00 | 9,250.00 | 9,630.00 | 9,630.00 | 0.31% | 22,301 |
| Apr 2, 2026 | 9,500.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,600.00 | 1.05% | 17,626 |
| Apr 1, 2026 | 9,450.00 | 9,530.00 | 9,400.00 | 9,500.00 | 9,500.00 | 0.42% | 17,019 |
| Mar 31, 2026 | 9,440.00 | 9,500.00 | 9,300.00 | 9,460.00 | 9,460.00 | 0.21% | 23,182 |
| Mar 30, 2026 | 9,250.00 | 9,450.00 | 9,200.00 | 9,440.00 | 9,440.00 | 0.43% | 50,500 |
| Mar 27, 2026 | 9,350.00 | 9,450.00 | 9,230.00 | 9,400.00 | 9,400.00 | 1.08% | 57,142 |
| Mar 26, 2026 | 8,860.00 | 9,440.00 | 8,860.00 | 9,300.00 | 9,300.00 | 0.98% | 17,135 |
| Mar 25, 2026 | 9,400.00 | 9,600.00 | 9,160.00 | 9,210.00 | 9,210.00 | -4.06% | 548,799 |
| Mar 24, 2026 | 9,130.00 | 9,680.00 | 9,130.00 | 9,600.00 | 9,600.00 | -0.52% | 39,310 |
| Mar 23, 2026 | 9,910.00 | 10,000.00 | 9,200.00 | 9,650.00 | 9,650.00 | -1.53% | 107,691 |
| Mar 20, 2026 | 9,980.00 | 9,980.00 | 9,650.00 | 9,800.00 | 9,800.00 | 0.93% | 30,726 |
| Mar 19, 2026 | 9,350.00 | 10,000.00 | 9,350.00 | 9,710.00 | 9,710.00 | -2.71% | 410,810 |
| Mar 18, 2026 | 10,250.00 | 10,250.00 | 9,700.00 | 9,980.00 | 9,980.00 | 2.89% | 146,459 |
| Mar 17, 2026 | 9,500.00 | 9,700.00 | 8,980.00 | 9,700.00 | 9,700.00 | 0.52% | 17,318 |
| Mar 16, 2026 | 9,750.00 | 9,750.00 | 9,560.00 | 9,650.00 | 9,650.00 | 1.58% | 11,810 |
| Mar 13, 2026 | 9,200.00 | 9,770.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.04% | 7,432 |
| Mar 12, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.22% | 14,134 |
| Mar 11, 2026 | 9,000.00 | 9,280.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2.79% | 14,111 |
| Mar 10, 2026 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.22% | 7,766 |
| Mar 9, 2026 | 9,350.00 | 9,350.00 | 8,930.00 | 8,930.00 | 8,930.00 | -6.98% | 36,875 |
| Mar 6, 2026 | 9,610.00 | 9,610.00 | 9,450.00 | 9,600.00 | 9,600.00 | -0.10% | 14,915 |
| Mar 5, 2026 | 9,790.00 | 9,800.00 | 9,600.00 | 9,610.00 | 9,610.00 | -1.94% | 14,212 |
| Mar 4, 2026 | 9,800.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,800.00 | -1.51% | 18,691 |
| Mar 3, 2026 | 9,900.00 | 10,000.00 | 9,700.00 | 9,950.00 | 9,950.00 | -0.10% | 270,490 |
| Mar 2, 2026 | 9,900.00 | 9,990.00 | 9,700.00 | 9,960.00 | 9,960.00 | 0.10% | 118,628 |
| Feb 27, 2026 | 9,900.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.51% | 71,387 |
| Feb 26, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.50% | 59,710 |
| Feb 25, 2026 | 9,950.00 | 9,970.00 | 9,800.00 | 9,950.00 | 9,950.00 | - | 70,123 |
| Feb 24, 2026 | 10,150.00 | 10,150.00 | 9,800.00 | 9,950.00 | 9,950.00 | - | 113,976 |
| Feb 23, 2026 | 9,900.00 | 10,000.00 | 9,880.00 | 9,950.00 | 9,950.00 | 0.51% | 88,893 |
| Feb 13, 2026 | 9,470.00 | 10,100.00 | 9,470.00 | 9,900.00 | 9,900.00 | 4.54% | 117,654 |
| Feb 12, 2026 | 9,490.00 | 9,490.00 | 9,400.00 | 9,470.00 | 9,470.00 | -0.21% | 4,808 |
| Feb 11, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,490.00 | 9,490.00 | -0.11% | 1,539 |
| Feb 10, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.04% | 1,628 |
| Feb 9, 2026 | 9,540.00 | 9,600.00 | 9,220.00 | 9,310.00 | 9,310.00 | -2.41% | 45,517 |
| Feb 6, 2026 | 9,500.00 | 9,550.00 | 9,450.00 | 9,540.00 | 9,540.00 | -0.52% | 13,213 |
| Feb 5, 2026 | 9,600.00 | 9,600.00 | 9,500.00 | 9,590.00 | 9,590.00 | -0.10% | 7,532 |
| Feb 4, 2026 | 9,730.00 | 9,730.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 38,410 |
| Feb 3, 2026 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 41,206 |
| Feb 2, 2026 | 9,750.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.54% | 14,661 |
| Jan 30, 2026 | 9,800.00 | 9,800.00 | 9,710.00 | 9,750.00 | 9,750.00 | -0.51% | 7,192 |
| Jan 29, 2026 | 9,800.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | - | 19,176 |
| Jan 28, 2026 | 9,650.00 | 9,890.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.55% | 49,627 |
| Jan 27, 2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,650.00 | 9,650.00 | -2.92% | 30,816 |
| Jan 26, 2026 | 9,930.00 | 9,960.00 | 9,600.00 | 9,940.00 | 9,940.00 | 0.10% | 26,930 |