Construction Joint Stock Company 47 (HOSE:C47)
Vietnam · Delayed Price · Currency is VND 8,900.00
-70.00 (-0.78%)
At close: Aug 13, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8,960.00 | 9,340.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.78% | 19,250 |
| Aug 12, 2026 | 9,100.00 | 9,230.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.33% | 2,132 |
| Aug 11, 2026 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | -2.91% | 45,772 |
| Aug 10, 2026 | 9,340.00 | 9,340.00 | 8,900.00 | 9,270.00 | 9,270.00 | 3.58% | 70,662 |
| Aug 7, 2026 | 8,900.00 | 9,190.00 | 8,860.00 | 8,950.00 | 8,950.00 | 0.56% | 44,024 |
| Aug 6, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 26,600 |
| Aug 5, 2026 | 9,000.00 | 9,280.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 53,910 |
| Aug 4, 2026 | 9,020.00 | 9,290.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.20% | 53,900 |
| Aug 3, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,290.00 | 9,290.00 | -1.06% | 26,249 |
| Jul 31, 2026 | 9,200.00 | 9,470.00 | 9,000.00 | 9,390.00 | 9,390.00 | 0.97% | 60,200 |
| Jul 30, 2026 | 9,200.00 | 9,330.00 | 9,150.00 | 9,300.00 | 9,300.00 | 1.09% | 22,440 |
| Jul 29, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 1.10% | 788 |
| Jul 28, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 11,650 |
| Jul 27, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 7,500 |
| Jul 24, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,200 |
| Jul 23, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 9,301 |
| Jul 22, 2026 | 9,000.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.64% | 17,538 |
| Jul 21, 2026 | 9,380.00 | 9,380.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.40% | 2,748 |
| Jul 20, 2026 | 9,010.00 | 9,280.00 | 9,000.00 | 9,280.00 | 9,280.00 | 0.87% | 3,100 |
| Jul 17, 2026 | 9,200.00 | 9,360.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.39% | 12,500 |
| Jul 16, 2026 | 9,200.00 | 9,350.00 | 9,200.00 | 9,330.00 | 9,330.00 | -1.69% | 14,100 |
| Jul 15, 2026 | 9,300.00 | 9,680.00 | 9,300.00 | 9,490.00 | 9,490.00 | 2.04% | 106,100 |
| Jul 14, 2026 | 9,230.00 | 9,680.00 | 9,230.00 | 9,300.00 | 9,300.00 | 1.09% | 73,436 |
| Jul 13, 2026 | 9,490.00 | 9,650.00 | 9,200.00 | 9,200.00 | 9,200.00 | -4.66% | 85,056 |
| Jul 10, 2026 | 9,610.00 | 9,680.00 | 9,400.00 | 9,650.00 | 9,650.00 | 0.42% | 46,673 |
| Jul 9, 2026 | 9,330.00 | 9,790.00 | 9,330.00 | 9,610.00 | 9,610.00 | - | 44,311 |
| Jul 8, 2026 | 9,300.00 | 9,680.00 | 9,300.00 | 9,610.00 | 9,610.00 | 2.23% | 31,010 |
| Jul 7, 2026 | 9,300.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 49,426 |
| Jul 6, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 5,018 |
| Jul 3, 2026 | 9,300.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.21% | 58,749 |
| Jul 2, 2026 | 9,400.00 | 9,400.00 | 9,300.00 | 9,380.00 | 9,380.00 | 0.86% | 37,158 |
| Jul 1, 2026 | 9,100.00 | 9,350.00 | 8,900.00 | 9,300.00 | 9,300.00 | - | 32,049 |
| Jun 30, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 2,300 |
| Jun 29, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.53% | 1,269 |
| Jun 26, 2026 | 9,300.00 | 9,350.00 | 9,200.00 | 9,350.00 | 9,350.00 | 0.54% | 8,912 |
| Jun 25, 2026 | 9,280.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | 0.22% | 5,561 |
| Jun 24, 2026 | 9,200.00 | 9,280.00 | 9,060.00 | 9,280.00 | 9,280.00 | -0.22% | 28,694 |
| Jun 23, 2026 | 9,050.00 | 9,350.00 | 8,970.00 | 9,300.00 | 9,300.00 | 3.33% | 14,970 |
| Jun 22, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 14,173 |
| Jun 19, 2026 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.85% | 7,534 |
| Jun 18, 2026 | 9,000.00 | 9,350.00 | 9,000.00 | 9,170.00 | 9,170.00 | -1.08% | 1,330 |
| Jun 17, 2026 | 9,300.00 | 9,400.00 | 9,270.00 | 9,270.00 | 9,270.00 | -0.32% | 7,465 |
| Jun 16, 2026 | 9,440.00 | 9,440.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.59% | 22,830 |
| Jun 15, 2026 | 9,490.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1.29% | 5,037 |
| Jun 12, 2026 | 9,460.00 | 9,460.00 | 9,310.00 | 9,330.00 | 9,330.00 | -1.37% | 2,637 |
| Jun 11, 2026 | 9,480.00 | 9,480.00 | 9,300.00 | 9,460.00 | 9,460.00 | -0.11% | 15,001 |
| Jun 10, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,470.00 | 9,470.00 | -0.32% | 7,922 |
| Jun 8, 2026 | 9,320.00 | 9,500.00 | 9,110.00 | 9,500.00 | 9,500.00 | - | 7,741 |
| Jun 5, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 2,414 |
| Jun 4, 2026 | 9,650.00 | 9,650.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 5,219 |