CTCP Create Capital Việt Nam (crc)

6.69
-0.02
(-0.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.11 1.67% 3,360,100 0 0
6.60
7.06
6.69
2 tháng
(2024-09-23) 		0.13 1.98% 9,073,000 0 0
6.58
7.06
6.69
3 tháng
(2024-08-26) 		0.07 1.05% 11,529,200 0 0
6.48
7.06
6.69
6 tháng
(2024-05-27) 		0.32 5.01% 20,562,900 0 0
6.26
7.10
6.69
12 tháng
(2023-11-28) 		1.01 17.72% 33,834,300 -16,100 -0.1
5.45
7.49
6.69
24 tháng
(2022-12-05) 		1.09 19.40% 48,739,300 -1,400 -0.1
4.66
7.49
6.69
36 tháng
(2021-12-08) 		-4.29 -39% 102,656,900 -25,500 -0.5
4.66
11.75
6.69
60 tháng
(2019-12-19) 		-5.90 -46.78% 215,666,800 68,060 1.5
4.66
17.67
6.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.58
 129,100 10.58 10.95 10.40 600 8,100 -0.1
16/04/2021
10.58
 253,100 10.31 11.00 10.22 600 4,100 -0.0
15/04/2021
10.31
 379,600 11.00 11.00 10.26 6,400 100 0.1
14/04/2021
11.00
 163,900 11.04 11.04 10.40 5,400 18,200 -0.1
13/04/2021
11.04
 321,300 11.41 11.41 11.04 500 8,600 -0.1
12/04/2021
11.41
 227,200 11.41 11.50 11.37 6,000 1,000 0.1
09/04/2021
11.41
 227,600 11.37 11.55 11.37 4,100 0 0.1
08/04/2021
11.37
 146,700 11.37 11.50 11.32 1,700 0 0.0
07/04/2021
11.37
 543,800 11.23 11.83 11.23 7,700 0 0.1
06/04/2021
11.23
 200,300 11.27 11.27 11.14 0 0 0
05/04/2021
11.27
 227,700 11.23 11.37 11.18 9,700 0 0.1
02/04/2021
11.23
 220,700 11.14 11.32 11.04 7,300 0 0.1
01/04/2021
11.14
 85,600 11.23 11.32 11.00 3,200 0 0.0
31/03/2021
11.23
 122,000 11.00 11.23 10.91 12,400 6,700 0.1
30/03/2021
11.00
 176,400 11.00 11.04 10.95 1,300 0 0.0
29/03/2021
11.00
 211,000 11.09 11.14 10.86 0 2,200 -0.0
26/03/2021
11.09
 223,400 11.09 11.09 10.35 300 16,300 -0.2
25/03/2021
11.09
 180,300 11.09 11.55 11.09 0 2,000 -0.0
24/03/2021
11.09
 295,300 11.37 11.41 11.00 6,200 6,700 -0.0
23/03/2021
11.37
 263,800 11.60 11.60 11.32 1,800 2,000 -0.0
22/03/2021
11.60
 387,600 11.50 11.60 11.18 12,300 9,800 0.0
19/03/2021
11.50
 475,200 11.92 11.92 11.46 0 18,900 -0.2
18/03/2021
11.92
 233,400 12.01 12.42 11.87 5,100 1,500 0.0
17/03/2021
12.01
 569,100 11.32 12.10 11.32 16,800 400 0.2
16/03/2021
11.32
 686,800 11.14 11.41 11.14 22,900 4,700 0.2
15/03/2021
11.14
 969,200 11.14 11.32 11.14 0 100 -0.0
12/03/2021
11.14
 308,500 11.14 11.32 11.14 0 17,100 -0.2
11/03/2021
11.14
 609,800 11.00 11.41 11.04 2,200 4,800 -0.0
10/03/2021
11.00
 431,600 11.00 11.04 10.86 0 8,000 -0.1
09/03/2021
11.00
 483,300 10.91 11.18 10.77 5,800 0 0.1
08/03/2021
10.91
 737,000 10.95 11.32 10.81 8,100 10,500 -0.0
05/03/2021
10.95
 516,700 10.77 11.00 10.58 9,800 100 0.1
04/03/2021
10.77
 504,400 10.86 11.32 10.31 5,900 4,200 0.0
03/03/2021
10.86
 786,600 10.17 10.86 10.12 9,900 100 0.1
02/03/2021
10.17
 648,000 10.17 10.17 9.85 1,000 10,400 -0.1
01/03/2021
10.17
 672,500 10.08 10.58 10.08 1,000 37,300 -0.4
26/02/2021
10.08
 961,600 9.43 10.08 9.76 10,600 4,200 0.1
25/02/2021
9.43
 2,257,800 8.84 9.43 8.56 12,400 6,000 0.1
24/02/2021
8.84
 188,300 8.87 9.07 8.47 200 7,500 -0.1
23/02/2021
8.87
 155,800 8.79 9.07 8.75 13,000 13,100 -0.0
22/02/2021
8.79
 142,300 8.55 8.92 8.58 1,200 2,100 -0.0
19/02/2021
8.55
 103,300 8.29 8.56 8.29 3,900 0 0.0
18/02/2021
8.29
 120,300 8.20 8.37 8.20 6,100 0 0.1
17/02/2021
8.20
 89,600 7.83 8.28 8.10 13,300 0 0.1
09/02/2021
7.83
 47,200 7.78 8.03 7.73 3,700 1,500 0.0
08/02/2021
7.78
 85,000 8.12 8.12 7.65 0 5,200 -0.0
05/02/2021
8.12
 58,600 7.99 8.15 7.99 10,100 0 0.1
04/02/2021
7.99
 121,300 7.82 8.08 7.78 11,300 500 0.1
03/02/2021
7.82
 116,200 7.73 8.01 7.55 7,100 1,800 0.0
02/02/2021
7.73
 135,900 7.63 7.82 7.27 9,600 0 0.1
01/02/2021
7.63
 115,900 7.64 8.09 7.11 3,400 0 0.0
29/01/2021
7.64
 223,100 7.58 7.82 7.06 12,900 0 0.1
28/01/2021
7.58
 278,700 8.15 8.15 7.58 0 0 0
27/01/2021
8.15
 244,600 8.74 8.74 8.15 5,500 9,200 -0.0
26/01/2021
8.74
 145,200 9.16 9.16 8.65 0 2,000 -0.0
25/01/2021
9.16
 145,500 9.11 9.20 9.02 0 0 0
22/01/2021
9.11
 252,400 9.39 9.39 9.11 9,200 300 0.1
21/01/2021
9.39
 243,000 8.84 9.39 8.84 3,600 1,600 0.0
20/01/2021
8.84
 207,400 9.01 9.01 8.56 0 0 0
19/01/2021
9.01
 285,300 9.57 9.57 8.98 300 0 0.0
18/01/2021
9.57
 630,200 9.34 9.99 8.84 1,700 3,300 -0.0
15/01/2021
9.34
 287,200 9.39 9.53 9.30 0 0 0
14/01/2021
9.39
 369,300 9.71 9.71 9.20 2,000 0 0.0
13/01/2021
9.71
 784,000 9.85 10.49 9.62 3,300 5,700 -0.0
12/01/2021
9.85
 706,200 9.20 9.85 9.76 0 0 0
11/01/2021
9.20
 482,600 8.62 9.20 9.02 0 0 0
08/01/2021
8.62
 467,300 8.06 8.62 8.06 3,400 0 0.0
07/01/2021
8.06
 266,400 8.19 8.19 7.72 3,200 2,000 0.0
06/01/2021
8.19
 320,600 8.57 8.57 8.07 0 0 0
05/01/2021
8.57
 910,800 9.02 9.57 8.39 1,800 0 0.0
04/01/2021
9.02
 2,024,000 9.20 9.39 8.56 6,000 28,500 -0.2
31/12/2020
9.20
 1,395,350 9.85 9.85 9.17 1,100 54,200 -0.5
30/12/2020
9.85
 769,770 10.58 10.58 9.85 400 56,830 -0.6
29/12/2020
10.58
 656,710 11.04 11.60 10.31 2,850 18,970 -0.2
28/12/2020
11.04
 2,118,180 10.86 11.60 10.12 4,530 29,470 -0.3
25/12/2020
10.86
 1,531,160 11.14 11.14 10.40 250 18,780 -0.2
24/12/2020
11.14
 350,260 11.96 11.96 11.14 0 0 0
23/12/2020
11.96
 173,440 12.84 12.84 11.96 0 0 0
22/12/2020
12.84
 926,650 13.81 13.81 12.84 0 4,710 -0.1
21/12/2020
13.81
 667,280 14.59 14.59 13.58 0 7,970 -0.1
18/12/2020
14.59
 1,066,560 14.59 15.60 13.58 0 1,230 -0.0
17/12/2020
14.59
 748,570 14.68 14.68 13.67 0 2,250 -0.0
16/12/2020
14.68
 436,690 15.78 15.78 14.68 0 0 0
15/12/2020
15.78
 390,200 16.93 16.93 15.78 0 0 0
14/12/2020
16.93
 311,040 17.67 17.81 16.47 0 0 0
11/12/2020
17.67
 383,890 17.26 17.72 17.26 20,330 0 0.4
10/12/2020
17.26
 392,330 16.75 17.35 16.75 16,770 0 0.3
09/12/2020
16.75
 301,330 16.24 16.80 16.24 16,840 0 0.3
08/12/2020
16.24
 139,210 16.43 16.43 16.20 0 1,790 -0.0
07/12/2020
16.43
 167,350 16.38 16.47 16.38 2,650 0 0.0
04/12/2020
16.38
 274,700 15.88 16.43 15.88 16,150 0 0.3
03/12/2020
15.88
 203,270 15.78 16.01 15.78 6,730 0 0.1
02/12/2020
15.78
 216,140 15.97 15.97 15.65 2,010 0 0.0
01/12/2020
15.97
 363,530 15.37 15.97 15.37 33,360 0 0.6
30/11/2020
15.37
 311,100 15.19 15.42 14.86 2,140 5,410 -0.1
27/11/2020
15.19
 175,930 16.29 16.29 15.19 0 2,680 -0.0
26/11/2020
16.29
 191,950 16.80 16.80 16.20 1,040 0 0.0
25/11/2020
16.80
 326,820 16.52 16.89 16.29 11,490 0 0.2
24/11/2020
16.52
 461,940 15.83 16.52 15.83 13,040 0 0.2
23/11/2020
15.83
 305,430 15.32 15.88 15.32 15,160 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |