Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 7,900.00
+100.00 (1.28%)
At close: Nov 3, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.28% | 6,405 |
| Nov 2, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 11,301 |
| Oct 30, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 1,521 |
| Oct 29, 2026 | 8,100.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,100.00 | - | 25,701 |
| Oct 28, 2026 | 8,000.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 15,633 |
| Oct 27, 2026 | 8,000.00 | 8,100.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.12% | 13,861 |
| Oct 26, 2026 | 8,100.00 | 8,100.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.13% | 2,623 |
| Oct 23, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 3,414 |
| Oct 22, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.11% | 2,813 |
| Oct 21, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,090.00 | 8,090.00 | 1.13% | 7,019 |
| Oct 20, 2026 | 8,000.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 1.27% | 3,501 |
| Oct 19, 2026 | 8,130.00 | 8,130.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.83% | 12,520 |
| Oct 16, 2026 | 8,150.00 | 8,150.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.25% | 1,003 |
| Oct 15, 2026 | 8,150.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | - | 10,500 |
| Oct 14, 2026 | 8,150.00 | 8,190.00 | 8,020.00 | 8,150.00 | 8,150.00 | -0.49% | 5,302 |
| Oct 13, 2026 | 8,000.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,190.00 | 2.12% | 44,017 |
| Oct 12, 2026 | 8,100.00 | 8,100.00 | 8,020.00 | 8,020.00 | 8,020.00 | -1.23% | 3,901 |
| Oct 9, 2026 | 8,000.00 | 8,120.00 | 8,000.00 | 8,120.00 | 8,120.00 | - | 10,732 |
| Oct 8, 2026 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 3,200 |
| Oct 7, 2026 | 8,100.00 | 8,120.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.25% | 5,311 |
| Oct 6, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 4,038 |
| Oct 5, 2026 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.82% | 4,903 |
| Oct 2, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | - | 12,953 |
| Oct 1, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | - | 20,320 |
| Sep 30, 2026 | 8,300.00 | 8,330.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 12,915 |
| Sep 29, 2026 | 8,000.00 | 8,350.00 | 8,000.00 | 8,250.00 | 8,250.00 | 3.13% | 39,000 |
| Sep 28, 2026 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.19% | 20,111 |
| Sep 25, 2026 | 8,200.00 | 8,350.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.21% | 1,748 |
| Sep 24, 2026 | 8,200.00 | 8,440.00 | 8,200.00 | 8,250.00 | 8,250.00 | - | 1,500 |
| Sep 23, 2026 | 8,250.00 | 8,260.00 | 8,210.00 | 8,250.00 | 8,250.00 | - | 7,741 |
| Sep 22, 2026 | 8,270.00 | 8,290.00 | 8,230.00 | 8,250.00 | 8,250.00 | -0.48% | 5,662 |
| Sep 21, 2026 | 8,350.00 | 8,350.00 | 8,250.00 | 8,290.00 | 8,290.00 | -2.47% | 4,115 |
| Sep 18, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.78% | 1,611 |
| Sep 17, 2026 | 8,300.00 | 8,860.00 | 8,270.00 | 8,270.00 | 8,270.00 | -6.87% | 55,417 |
| Sep 16, 2026 | 8,600.00 | 8,880.00 | 8,600.00 | 8,880.00 | 8,880.00 | -0.78% | 427 |
| Sep 14, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2.29% | 109 |
| Sep 11, 2026 | 8,220.00 | 8,750.00 | 8,220.00 | 8,750.00 | 8,750.00 | -0.57% | 6,729 |
| Sep 10, 2026 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | -0.90% | 1,010 |
| Sep 9, 2026 | 8,900.00 | 8,900.00 | 8,500.00 | 8,880.00 | 8,880.00 | -0.22% | 18,509 |
| Sep 8, 2026 | 9,050.00 | 9,050.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2.30% | 11,900 |
| Sep 7, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.03% | 4,441 |
| Sep 4, 2026 | 8,800.00 | 9,000.00 | 8,700.00 | 8,880.00 | 8,880.00 | - | 9,903 |
| Sep 3, 2026 | 8,960.00 | 8,980.00 | 8,800.00 | 8,880.00 | 8,880.00 | -1.11% | 10,300 |
| Aug 28, 2026 | 8,730.00 | 8,980.00 | 8,730.00 | 8,980.00 | 8,980.00 | -0.11% | 5,014 |
| Aug 27, 2026 | 9,160.00 | 9,160.00 | 8,700.00 | 8,990.00 | 8,990.00 | 1.12% | 5,320 |
| Aug 26, 2026 | 8,890.00 | 8,890.00 | 8,700.00 | 8,890.00 | 8,890.00 | 0.11% | 14,125 |
| Aug 25, 2026 | 8,850.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,880.00 | - | 7,407 |
| Aug 24, 2026 | 8,850.00 | 8,990.00 | 8,850.00 | 8,880.00 | 8,880.00 | 0.34% | 22,603 |
| Aug 21, 2026 | 8,800.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 0.57% | 23,878 |
| Aug 20, 2026 | 8,700.00 | 8,800.00 | 8,620.00 | 8,800.00 | 8,800.00 | 0.80% | 9,036 |