Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 9,800.00
+90.00 (0.93%)
At close: Mar 20, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 10,000.00 | 10,000.00 | 9,860.00 | 9,930.00 | 9,930.00 | -0.70% | 39,953 |
| Jan 22, 2026 | 10,450.00 | 10,450.00 | 9,870.00 | 10,000.00 | 10,000.00 | -1.96% | 68,599 |
| Jan 21, 2026 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 170,844 |
| Jan 20, 2026 | 9,900.00 | 10,200.00 | 9,900.00 | 10,150.00 | 10,150.00 | 2.53% | 236,450 |
| Jan 19, 2026 | 9,850.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.51% | 169,126 |
| Jan 16, 2026 | 9,650.00 | 9,940.00 | 9,650.00 | 9,850.00 | 9,850.00 | 2.07% | 174,106 |
| Jan 15, 2026 | 9,600.00 | 9,680.00 | 9,550.00 | 9,650.00 | 9,650.00 | 0.52% | 123,897 |
| Jan 14, 2026 | 9,520.00 | 9,640.00 | 9,510.00 | 9,600.00 | 9,600.00 | 0.84% | 28,059 |
| Jan 13, 2026 | 9,270.00 | 9,790.00 | 9,270.00 | 9,520.00 | 9,520.00 | - | 17,673 |
| Jan 12, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,520.00 | 9,520.00 | -3.64% | 22,479 |
| Jan 9, 2026 | 9,510.00 | 9,990.00 | 9,100.00 | 9,880.00 | 9,880.00 | 2.92% | 19,123 |
| Jan 8, 2026 | 9,980.00 | 9,980.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.04% | 37,819 |
| Jan 7, 2026 | 9,520.00 | 9,900.00 | 9,520.00 | 9,800.00 | 9,800.00 | -1.11% | 13,916 |
| Jan 6, 2026 | 9,700.00 | 9,980.00 | 9,500.00 | 9,910.00 | 9,910.00 | 2.16% | 11,166 |
| Jan 5, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,700.00 | 9,700.00 | -3.00% | 15,517 |