Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 10,900
+450 (4.31%)
At close: Oct 29, 2025
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11,400.00 | 11,450.00 | 10,900.00 | 10,950.00 | 10,950.00 | -3.95% | 388,135 |
| Sep 25, 2025 | 11,450.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 82,588 |
| Sep 24, 2025 | 11,300.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | -0.43% | 170,544 |
| Sep 23, 2025 | 11,800.00 | 11,800.00 | 11,250.00 | 11,500.00 | 11,500.00 | - | 147,010 |
| Sep 22, 2025 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | -2.95% | 113,203 |
| 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 |