CTCP Create Capital Việt Nam (crc)

6.58
0
(0%)
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
(2024-08-20) 		-0.05 -0.76% 2,985,000 0 0
6.48
6.74
6.58
2 tháng
(2024-07-22) 		0.16 2.50% 6,188,300 0 0
6.32
7.10
6.58
3 tháng
(2024-06-21) 		0.22 3.47% 10,351,700 0 0
6.26
7.10
6.58
6 tháng
(2024-03-25) 		-0.04 -0.61% 15,168,600 -780 -0.0
5.83
7.10
6.58
12 tháng
(2023-09-25) 		0.64 10.81% 27,308,800 -21,280 -0.1
5.21
7.49
6.58
24 tháng
(2022-09-30) 		0.47 7.72% 43,529,800 2,120 -0.1
4.66
7.49
6.58
36 tháng
(2021-10-05) 		-5.34 -44.87% 112,594,600 -109,980 -1.6
4.66
13.50
6.58
60 tháng
(2019-10-16) 		-6.38 -49.32% 208,484,550 66,880 1.5
4.66
17.67
6.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
15.32
 207,560 15.23 15.32 15.00 3,240 2,010 0.0
19/11/2020
15.23
 277,320 14.77 15.23 14.77 22,820 0 0.4
18/11/2020
14.77
 364,410 14.36 14.86 14.31 19,820 0 0.3
17/11/2020
14.36
 289,650 13.85 14.36 13.90 20,370 0 0.3
16/11/2020
13.85
 177,850 14.04 14.08 13.81 3,240 0 0.0
13/11/2020
14.04
 284,160 13.76 14.13 13.76 0 0 0
12/11/2020
13.76
 170,630 13.90 13.90 13.71 0 0 0
11/11/2020
13.90
 336,690 13.62 13.90 13.58 1,200 0 0.0
10/11/2020
13.62
 173,510 13.44 13.62 13.44 0 0 0
09/11/2020
13.44
 232,510 13.30 13.62 13.25 0 0 0
06/11/2020
13.30
 146,700 13.44 13.44 13.25 0 0 0
05/11/2020
13.44
 372,590 12.98 13.48 12.93 0 0 0
04/11/2020
12.98
 222,250 12.70 13.02 12.61 0 0 0
03/11/2020
12.70
 196,150 12.79 12.88 12.70 0 0 0
02/11/2020
12.79
 311,210 12.56 12.93 12.42 0 0 0
30/10/2020
12.56
 205,230 12.79 12.79 12.56 0 200 -0.0
29/10/2020
12.79
 243,430 13.07 13.07 12.56 0 0 0
28/10/2020
13.07
 197,070 13.67 13.67 12.93 0 100 -0.0
27/10/2020
13.67
 411,120 14.45 14.54 13.48 0 300 -0.0
26/10/2020
14.45
 437,810 14.04 14.45 14.04 0 0 0
23/10/2020
14.04
 385,130 13.81 14.04 13.58 0 0 0
22/10/2020
13.81
 339,160 14.22 14.22 13.71 0 0 0
21/10/2020
14.22
 537,780 13.44 14.22 13.48 0 0 0
20/10/2020
13.44
 408,530 12.56 13.44 12.52 0 0 0
19/10/2020
12.56
 251,580 12.47 12.56 12.38 0 0 0
16/10/2020
12.47
 143,260 12.56 12.56 12.47 0 0 0
15/10/2020
12.56
 176,330 12.70 12.70 12.52 0 0 0
14/10/2020
12.70
 282,600 12.19 12.70 12.19 0 0 0
13/10/2020
12.19
 247,410 11.78 12.24 11.78 0 0 0
12/10/2020
11.78
 140,260 11.83 11.87 11.69 0 0 0
09/10/2020
11.83
 254,320 11.46 11.96 11.46 600 0 0.0
08/10/2020
11.46
 154,910 11.32 11.50 11.27 0 0 0
07/10/2020
11.32
 98,010 11.32 11.32 11.18 0 0 0
06/10/2020
11.32
 95,910 11.32 11.37 11.27 0 0 0
05/10/2020
11.32
 95,720 11.37 11.41 11.32 0 0 0
02/10/2020
11.37
 139,210 11.41 11.55 11.32 0 0 0
01/10/2020
11.41
 208,910 11.27 11.55 11.18 0 0 0
30/09/2020
11.27
 97,070 11.27 11.32 11.23 0 0 0
29/09/2020
11.27
 134,180 11.32 11.41 11.27 0 0 0
28/09/2020
11.32
 143,880 11.23 11.32 11.18 0 0 0
25/09/2020
11.23
 129,410 11.23 11.27 11.18 0 0 0
24/09/2020
11.23
 93,260 11.27 11.27 11.18 0 0 0
23/09/2020
11.27
 126,130 11.09 11.27 11.14 0 0 0
22/09/2020
11.09
 111,600 11.18 11.18 11.09 0 0 0
21/09/2020
11.18
 113,510 11.23 11.23 11.18 0 0 0
18/09/2020
11.23
 99,330 11.18 11.27 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |