Construction Joint Stock Company 47 (HOSE:C47)
Vietnam
· Delayed Price · Currency is VND 9,600.00
-10.00 (-0.10%)
At close: Mar 6, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 10,000.00 | 10,050.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.10% | 31,013 |
| Dec 30, 2025 | 9,340.00 | 10,050.00 | 9,340.00 | 9,990.00 | 9,990.00 | - | 21,507 |
| Dec 29, 2025 | 9,630.00 | 10,200.00 | 9,400.00 | 9,990.00 | 9,990.00 | 3.74% | 49,138 |
| Dec 26, 2025 | 9,000.00 | 9,630.00 | 9,000.00 | 9,630.00 | 9,630.00 | 7.00% | 29,545 |
| Dec 25, 2025 | 8,890.00 | 9,000.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1.24% | 19,978 |
| Dec 24, 2025 | 8,890.00 | 8,890.00 | 8,850.00 | 8,890.00 | 8,890.00 | - | 9,701 |
| Dec 23, 2025 | 8,990.00 | 8,990.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.11% | 6,895 |
| Dec 22, 2025 | 9,260.00 | 9,260.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.11% | 4,323 |
| Dec 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 6,231 |
| Dec 18, 2025 | 9,010.00 | 9,010.00 | 8,980.00 | 9,000.00 | 9,000.00 | -0.11% | 12,451 |
| Dec 17, 2025 | 9,290.00 | 9,290.00 | 9,000.00 | 9,010.00 | 9,010.00 | 0.11% | 12,836 |
| Dec 16, 2025 | 9,330.00 | 9,330.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 12,320 |
| Dec 15, 2025 | 9,250.00 | 9,250.00 | 8,630.00 | 9,000.00 | 9,000.00 | -2.70% | 15,541 |
| Dec 12, 2025 | 9,320.00 | 9,320.00 | 9,240.00 | 9,250.00 | 9,250.00 | - | 11,300 |
| Dec 11, 2025 | 9,630.00 | 9,630.00 | 9,250.00 | 9,250.00 | 9,250.00 | -4.54% | 23,905 |
| Dec 10, 2025 | 9,470.00 | 9,690.00 | 9,450.00 | 9,690.00 | 9,690.00 | 2.00% | 2,325 |
| Dec 9, 2025 | 9,510.00 | 9,510.00 | 9,370.00 | 9,500.00 | 9,500.00 | -1.04% | 50,196 |
| Dec 8, 2025 | 9,680.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | -0.83% | 33,145 |
| Dec 5, 2025 | 9,610.00 | 9,790.00 | 9,610.00 | 9,680.00 | 9,680.00 | 0.31% | 33,568 |
| Dec 4, 2025 | 9,680.00 | 9,750.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.31% | 59,000 |
| Dec 3, 2025 | 9,800.00 | 9,800.00 | 9,600.00 | 9,680.00 | 9,680.00 | -2.12% | 57,478 |
| Dec 2, 2025 | 9,920.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,890.00 | -0.30% | 23,754 |
| Dec 1, 2025 | 9,920.00 | 9,950.00 | 9,600.00 | 9,920.00 | 9,920.00 | - | 20,674 |
| Nov 28, 2025 | 9,900.00 | 9,950.00 | 9,850.00 | 9,920.00 | 9,920.00 | 0.20% | 33,503 |
| Nov 27, 2025 | 9,900.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.10% | 30,066 |
| Nov 26, 2025 | 9,950.00 | 9,950.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.50% | 34,081 |
| Nov 25, 2025 | 9,990.00 | 9,990.00 | 9,700.00 | 9,960.00 | 9,960.00 | -0.30% | 19,813 |
| Nov 24, 2025 | 9,980.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | 0.10% | 8,753 |
| Nov 21, 2025 | 9,950.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | -0.20% | 44,508 |
| Nov 20, 2025 | 10,050.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | - | 21,868 |
| Nov 19, 2025 | 10,000.00 | 10,000.00 | 9,910.00 | 10,000.00 | 10,000.00 | - | 36,135 |
| Nov 18, 2025 | 10,000.00 | 10,050.00 | 9,920.00 | 10,000.00 | 10,000.00 | 0.10% | 49,610 |
| Nov 17, 2025 | 9,910.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,990.00 | - | 34,264 |
| Nov 14, 2025 | 9,950.00 | 9,990.00 | 9,900.00 | 9,990.00 | 9,990.00 | - | 25,724 |
| Nov 13, 2025 | 10,000.00 | 10,050.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.60% | 14,743 |
| Nov 12, 2025 | 9,400.00 | 10,200.00 | 9,400.00 | 10,050.00 | 10,050.00 | -0.50% | 67,309 |
| Nov 11, 2025 | 10,200.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.71% | 116,826 |
| Nov 10, 2025 | 9,900.00 | 10,250.00 | 9,900.00 | 9,930.00 | 9,930.00 | 0.30% | 30,902 |
| Nov 7, 2025 | 10,350.00 | 10,350.00 | 9,900.00 | 9,900.00 | 9,900.00 | -4.35% | 291,707 |
| Nov 6, 2025 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.48% | 6,423 |
| Nov 5, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 24,336 |
| Nov 4, 2025 | 10,300.00 | 10,500.00 | 9,900.00 | 10,500.00 | 10,500.00 | 1.45% | 45,772 |
| Nov 3, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.72% | 40,480 |
| 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 |