Construction Joint Stock Company 47 (HOSE:C47)
Vietnam
· Delayed Price · Currency is VND 9,090.00
-10.00 (-0.11%)
At close: Apr 28, 2026
HOSE:C47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |