Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 9,550.00
+50.00 (0.53%)
At close: May 21, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,400.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,400.00 | -1.57% | 10,737 |
| May 21, 2026 | 9,500.00 | 9,970.00 | 9,500.00 | 9,550.00 | 9,550.00 | 0.53% | 36,808 |
| May 20, 2026 | 9,500.00 | 9,950.00 | 9,450.00 | 9,500.00 | 9,500.00 | -2.56% | 71,920 |
| May 19, 2026 | 9,600.00 | 9,970.00 | 9,600.00 | 9,750.00 | 9,750.00 | -0.31% | 64,000 |
| May 18, 2026 | 9,300.00 | 9,980.00 | 9,300.00 | 9,780.00 | 9,780.00 | 1.35% | 57,323 |
| May 15, 2026 | 9,650.00 | 9,980.00 | 9,600.00 | 9,650.00 | 9,650.00 | - | 93,225 |
| May 14, 2026 | 9,310.00 | 9,790.00 | 9,310.00 | 9,650.00 | 9,650.00 | 0.84% | 86,929 |
| May 13, 2026 | 9,220.00 | 9,570.00 | 9,220.00 | 9,570.00 | 9,570.00 | -0.73% | 4,001 |
| May 12, 2026 | 9,100.00 | 9,640.00 | 9,100.00 | 9,640.00 | 9,640.00 | 3.43% | 28,150 |
| May 11, 2026 | 9,250.00 | 9,330.00 | 9,120.00 | 9,320.00 | 9,320.00 | -0.11% | 12,021 |
| May 8, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,330.00 | 9,330.00 | - | 41,148 |
| May 7, 2026 | 9,250.00 | 9,380.00 | 9,250.00 | 9,330.00 | 9,330.00 | - | 20,351 |
| May 6, 2026 | 9,320.00 | 9,340.00 | 9,230.00 | 9,330.00 | 9,330.00 | - | 20,685 |
| May 5, 2026 | 9,200.00 | 9,330.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1.41% | 17,276 |
| May 4, 2026 | 9,300.00 | 9,400.00 | 9,070.00 | 9,200.00 | 9,200.00 | 0.55% | 37,831 |
| Apr 29, 2026 | 9,050.00 | 9,150.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.66% | 17,611 |
| Apr 28, 2026 | 9,060.00 | 9,090.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.11% | 36,110 |
| Apr 24, 2026 | 9,160.00 | 9,160.00 | 9,040.00 | 9,100.00 | 9,100.00 | -0.76% | 28,040 |
| Apr 23, 2026 | 9,200.00 | 9,200.00 | 9,110.00 | 9,170.00 | 9,170.00 | -0.33% | 22,911 |
| Apr 22, 2026 | 9,300.00 | 9,490.00 | 9,050.00 | 9,200.00 | 9,200.00 | - | 29,546 |
| Apr 21, 2026 | 9,790.00 | 9,790.00 | 9,110.00 | 9,200.00 | 9,200.00 | -6.03% | 135,955 |
| Apr 20, 2026 | 10,000.00 | 10,000.00 | 9,300.00 | 9,790.00 | 9,790.00 | -2.10% | 304,848 |
| Apr 17, 2026 | 10,200.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | -6.54% | 202,568 |
| Apr 16, 2026 | 10,600.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 0.94% | 131,437 |
| Apr 15, 2026 | 10,400.00 | 10,600.00 | 10,150.00 | 10,600.00 | 10,600.00 | 1.92% | 22,690 |
| Apr 14, 2026 | 10,450.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | -1.89% | 24,346 |
| Apr 13, 2026 | 10,500.00 | 10,600.00 | 9,950.00 | 10,600.00 | 10,600.00 | 1.92% | 79,337 |
| 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 |