Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 9,680.00
-210.00 (-2.12%)
At close: Dec 3, 2025
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,610.00 | 9,790.00 | 9,610.00 | 9,680.00 | 9,680.00 | 0.31% | 33,568 |
| Dec 4, 2025 | 9,680.00 | 9,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.31% | 59,000 |
| Dec 3, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,680.00 | 9,680.00 | -2.12% | 57,478 |
| Dec 2, 2025 | 9,920.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,890.00 | -0.30% | 23,754 |
| Dec 1, 2025 | 9,920.00 | 9,950.00 | 9,600.00 | 9,920.00 | 9,920.00 | - | 20,674 |
| Nov 28, 2025 | 9,900.00 | 9,950.00 | 9,850.00 | 9,920.00 | 9,920.00 | 0.20% | 33,503 |
| Nov 27, 2025 | 9,900.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.10% | 30,066 |
| Nov 26, 2025 | 9,950.00 | 9,950.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.50% | 34,081 |
| Nov 25, 2025 | 9,990.00 | 9,990.00 | 9,700.00 | 9,960.00 | 9,960.00 | -0.30% | 19,813 |
| Nov 24, 2025 | 9,980.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.10% | 8,753 |
| Nov 21, 2025 | 9,950.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.20% | 44,508 |
| Nov 20, 2025 | 10,050.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | - | 21,868 |
| Nov 19, 2025 | 10,000.00 | 10,000.00 | 9,910.00 | 10,000.00 | 10,000.00 | - | 36,135 |
| Nov 18, 2025 | 10,000.00 | 10,050.00 | 9,920.00 | 10,000.00 | 10,000.00 | 0.10% | 49,610 |
| Nov 17, 2025 | 9,910.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,990.00 | - | 34,264 |
| Nov 14, 2025 | 9,950.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | - | 25,724 |
| Nov 13, 2025 | 10,000.00 | 10,050.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.60% | 14,743 |
| Nov 12, 2025 | 9,400.00 | 10,200.00 | 9,400.00 | 10,050.00 | 10,050.00 | -0.50% | 67,309 |
| Nov 11, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.71% | 116,826 |
| Nov 10, 2025 | 9,900.00 | 10,250.00 | 9,900.00 | 9,930.00 | 9,930.00 | 0.30% | 30,902 |
| Nov 7, 2025 | 10,350.00 | 10,350.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.35% | 291,707 |
| Nov 6, 2025 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.48% | 6,423 |
| Nov 5, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 24,336 |
| Nov 4, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 1.45% | 45,772 |
| Nov 3, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.72% | 40,480 |
| Oct 31, 2025 | 10,900.00 | 11,250.00 | 10,600.00 | 10,750.00 | 10,750.00 | -1.38% | 87,990 |
| Oct 30, 2025 | 11,200.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 136,636 |
| Oct 29, 2025 | 10,900.00 | 11,150.00 | 10,500.00 | 10,900.00 | 10,900.00 | 4.31% | 233,393 |
| Oct 28, 2025 | 10,750.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 97,838 |
| Oct 27, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | -0.48% | 69,835 |
| Oct 24, 2025 | 10,400.00 | 10,750.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 102,132 |
| Oct 23, 2025 | 10,400.00 | 10,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | -2.33% | 115,954 |
| Oct 22, 2025 | 10,350.00 | 10,750.00 | 10,300.00 | 10,750.00 | 10,750.00 | 0.47% | 51,791 |
| Oct 21, 2025 | 9,800.00 | 11,000.00 | 9,800.00 | 10,700.00 | 10,700.00 | 1.90% | 58,340 |
| Oct 20, 2025 | 10,500.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 67,930 |
| Oct 17, 2025 | 10,700.00 | 10,850.00 | 10,400.00 | 10,500.00 | 10,500.00 | -3.23% | 98,800 |
| Oct 16, 2025 | 10,950.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | -0.46% | 156,474 |
| Oct 15, 2025 | 10,900.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | - | 79,121 |
| Oct 14, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | -2.68% | 72,361 |
| Oct 13, 2025 | 10,500.00 | 11,300.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1.82% | 20,194 |
| Oct 10, 2025 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 63,805 |
| Oct 9, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 11,000.00 | 11,000.00 | -0.90% | 40,334 |
| Oct 8, 2025 | 11,600.00 | 11,600.00 | 10,800.00 | 11,100.00 | 11,100.00 | 0.91% | 83,720 |
| Oct 7, 2025 | 11,400.00 | 11,650.00 | 10,900.00 | 11,000.00 | 11,000.00 | -3.08% | 132,419 |
| Oct 6, 2025 | 11,200.00 | 11,650.00 | 11,200.00 | 11,350.00 | 11,350.00 | 4.13% | 231,909 |
| Oct 3, 2025 | 10,250.00 | 10,900.00 | 10,250.00 | 10,900.00 | 10,900.00 | 6.86% | 291,044 |
| Oct 2, 2025 | 10,750.00 | 10,750.00 | 10,000.00 | 10,200.00 | 10,200.00 | -5.12% | 527,310 |
| Oct 1, 2025 | 10,800.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | - | 32,082 |
| Sep 30, 2025 | 10,750.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,750.00 | -2.27% | 100,749 |
| Sep 29, 2025 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 93,579 |