CTCP Bất động sản Thế Kỷ (cre)

6.84
-0.09
(-1.30%)
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) 		-0.01 -0.14% 2,038,500 19,400 0.1
6.75
7
6.84
2 tháng
(2024-09-23) 		-0.04 -0.57% 5,837,200 40,500 0.3
6.71
7.06
6.84
3 tháng
(2024-08-26) 		-0.27 -3.75% 7,670,200 59,500 0.4
6.71
7.20
6.84
6 tháng
(2024-05-27) 		-1.25 -15.28% 18,738,500 -569,200 -4.6
6.71
8.21
6.84
12 tháng
(2023-11-28) 		-0.58 -7.72% 98,155,900 5,963,374 51.6
6.71
9.40
6.84
24 tháng
(2022-12-05) 		-5.52 -44.34% 338,626,500 5,085,308 43.4
6.30
12.45
6.84
36 tháng
(2021-12-08) 		-14.24 -67.27% 474,777,500 2,905,717 0.0
6.30
25.62
6.84
60 tháng
(2019-12-19) 		0.55 8.65% 1,027,896,390 -18,614,981 -496.1
3.96
25.62
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.52
 1,806,200 11.09 11.52 11.09 79,800 4,000 2.5
16/04/2021
11.09
 1,162,300 11.13 11.36 10.93 38,800 48,600 -0.3
15/04/2021
11.13
 1,897,300 10.93 11.16 10.86 50,000 0 1.6
14/04/2021
10.93
 2,141,200 10.61 10.93 10.47 38,300 4,198,500 -125.0
13/04/2021
10.61
 1,304,500 10.76 10.86 10.52 300 44,800 -1.4
12/04/2021
10.76
 2,397,800 10.69 11.09 10.69 98,600 325,000 -7.3
09/04/2021
10.69
 3,258,500 10.02 10.69 10.02 200 29,400 -0.9
08/04/2021
10.02
 612,800 9.92 10.15 9.85 0 10,600 -0.3
07/04/2021
9.92
 1,178,300 10.14 10.14 9.70 600 118,300 -3.5
06/04/2021
10.14
 1,693,400 10.56 10.56 10.07 129,900 534,700 -12.2
05/04/2021
10.56
 1,513,000 10.76 10.76 10.36 0 26,900 -0.8
02/04/2021
10.76
 1,462,200 10.67 10.76 10.44 0 37,700 -1.2
01/04/2021
10.67
 1,194,500 10.69 10.74 10.54 7,900 179,600 -5.5
31/03/2021
10.69
 1,723,800 10.56 10.76 10.49 30,100 0 1.0
30/03/2021
10.56
 1,929,200 10.32 10.76 10.22 102,600 0 3.2
29/03/2021
10.32
 2,402,400 10.59 10.83 10.25 25,300 79,500 -1.6
26/03/2021
10.59
 2,476,900 10.22 10.59 10.05 82,800 36,100 1.4
25/03/2021
10.22
 2,706,200 9.92 10.25 9.78 29,400 12,500 0.5
24/03/2021
9.92
 1,921,300 9.85 9.94 9.51 10,000 5,400 0.1
23/03/2021
9.85
 1,332,600 9.99 10.05 9.73 34,600 8,600 0.8
22/03/2021
9.99
 2,236,800 9.78 10.05 9.73 146,200 4,800 4.2
19/03/2021
9.78
 2,145,200 9.50 9.78 9.43 29,800 4,400 0.7
18/03/2021
9.50
 1,609,700 9.58 9.72 9.46 10,800 22,300 -0.3
17/03/2021
9.58
 2,753,600 9.14 9.68 9.21 125,300 200 3.5
16/03/2021
9.14
 2,120,200 9.06 9.25 9.06 179,600 4,500 4.8
15/03/2021
9.06
 1,593,700 9.08 9.23 9.01 66,400 16,200 1.4
12/03/2021
9.08
 1,992,500 9.11 9.25 8.96 87,400 0 2.4
11/03/2021
9.11
 2,781,100 8.84 9.11 8.74 46,600 29,100 0.5
10/03/2021
8.84
 2,920,700 8.51 8.91 8.41 109,400 1,104,700 -25.0
09/03/2021
8.51
 2,234,700 8.41 8.61 8.30 160,900 1,208,900 -26.3
08/03/2021
8.41
 2,040,100 8.24 8.74 8.27 104,700 344,400 -6.0
05/03/2021
8.24
 653,400 8.14 8.29 8.09 66,100 236,900 -4.2
04/03/2021
8.14
 721,100 8.35 8.41 8.10 0 79,400 -2.0
03/03/2021
8.35
 1,719,500 8.17 8.44 8.15 5,000 225,400 -5.5
02/03/2021
8.17
 999,500 8.10 8.25 8.12 800 139,500 -3.4
01/03/2021
8.10
 1,005,600 8.04 8.27 8.00 27,900 0 0.7
26/02/2021
8.04
 719,600 8.07 8.09 7.97 0 27,100 -0.6
25/02/2021
8.07
 1,590,100 8.04 8.24 8.02 8,600 206,300 -4.8
24/02/2021
8.04
 1,218,600 8.00 8.17 7.97 500 220,300 -5.3
23/02/2021
8.00
 1,153,800 8.09 8.10 7.97 2,900 65,800 -1.5
22/02/2021
8.09
 1,366,200 8.24 8.41 8.09 31,400 117,900 -2.1
19/02/2021
8.24
 1,267,800 8.10 8.35 8.09 26,100 253,500 -5.6
18/02/2021
8.10
 1,475,800 8.07 8.30 8.07 29,700 170,100 -3.4
17/02/2021
8.07
 1,692,800 7.90 8.12 7.93 93,700 414,200 -7.7
09/02/2021
7.90
 1,214,100 7.73 8.05 7.72 40,600 1,900 0.9
08/02/2021
7.73
 748,100 7.97 7.97 7.70 1,100 81,200 -1.9
05/02/2021
7.97
 1,079,800 8.00 8.10 7.97 37,600 156,700 -2.8
04/02/2021
8.00
 919,800 8.00 8.04 7.90 19,700 96,800 -1.8
03/02/2021
8.00
 1,343,900 8.04 8.10 7.93 117,600 222,200 -2.5
02/02/2021
8.04
 1,722,700 7.73 8.07 7.70 130,100 10,100 2.8
01/02/2021
7.73
 1,418,400 7.90 7.97 7.68 16,700 131,800 -2.7
29/01/2021
7.90
 2,001,000 7.67 8.19 7.14 55,700 43,100 0.3
28/01/2021
7.67
 1,882,700 8.24 8.24 7.67 19,500 20,600 -0.0
27/01/2021
8.24
 2,350,000 8.35 8.51 8.14 25,400 121,900 -2.4
26/01/2021
8.35
 1,269,300 8.56 8.56 8.20 0 85,500 -2.1
25/01/2021
8.56
 2,076,600 8.54 8.64 8.24 10,000 123,100 -2.9
22/01/2021
8.54
 2,510,300 8.34 8.84 8.27 171,900 23,400 3.8
21/01/2021
8.34
 1,968,400 8.24 8.41 8.05 95,700 3,200 2.3
20/01/2021
8.24
 2,098,600 8.67 8.74 8.07 3,500 42,800 -1.0
19/01/2021
8.67
 1,010,500 8.98 8.98 8.37 10,800 31,200 -0.5
18/01/2021
8.98
 1,696,600 9.14 9.20 8.91 3,400 226,100 -6.0
15/01/2021
9.14
 2,208,800 9.25 9.25 8.99 8,600 312,900 -8.2
14/01/2021
9.25
 1,869,900 9.51 9.51 9.21 12,500 276,800 -7.3
13/01/2021
9.51
 2,025,700 9.55 9.72 9.35 500 106,900 -3.0
12/01/2021
9.55
 1,723,500 9.62 9.75 9.46 28,600 61,700 -0.9
11/01/2021
9.62
 1,665,100 9.58 9.73 9.55 34,400 129,300 -2.7
08/01/2021
9.58
 1,796,600 9.51 9.82 9.50 46,600 0 1.3
07/01/2021
9.51
 1,776,600 9.58 9.68 9.40 7,000 428,100 -11.8
06/01/2021
9.58
 1,510,800 9.72 9.82 9.55 70,000 252,700 -5.2
05/01/2021
9.72
 1,944,200 9.45 9.75 9.38 55,300 5,200 1.4
04/01/2021
9.45
 1,692,900 9.65 9.73 9.43 3,900 166,300 -4.6
31/12/2020
9.65
 1,770,520 9.78 9.88 9.57 15,950 73,110 -1.6
30/12/2020
9.78
 1,742,500 9.78 9.97 9.77 112,110 0 3.3
29/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/12/2020
9.78
 1,850,020 9.74 9.92 9.67 126,310 0 3.7
28/12/2020
9.74
 2,332,250 9.58 9.86 9.61 218,040 4,000 7.5
25/12/2020
9.58
 2,153,280 9.25 9.60 9.19 47,580 51,610 -0.1
24/12/2020
9.25
 1,150,430 9.46 9.51 9.11 23,250 44,690 -0.7
23/12/2020
9.46
 2,037,940 9.25 9.67 9.23 192,100 3,650 6.4
22/12/2020
9.25
 1,622,990 9.02 9.25 8.88 19,540 3,390 0.5
21/12/2020
9.02
 1,297,480 9.13 9.16 8.94 1,750 246,730 -7.9
18/12/2020
9.13
 1,254,500 9.30 9.33 9.09 0 118,790 -3.9
17/12/2020
9.30
 1,174,440 9.33 9.44 9.27 24,910 18,300 0.2
16/12/2020
9.33
 1,569,080 9.19 9.39 9.16 89,840 20,000 2.3
15/12/2020
9.19
 1,518,140 9.08 9.25 9.06 67,220 20,000 1.5
14/12/2020
9.08
 1,224,540 9.09 9.16 9.06 21,330 5,000 0.5
11/12/2020
9.09
 1,432,140 9.06 9.16 8.92 0 13,020 -0.4
10/12/2020
9.06
 797,160 9.27 9.33 9.06 0 60,470 -2.0
09/12/2020
9.27
 1,058,090 9.39 9.53 9.23 7,550 5,710 0.1
08/12/2020
9.39
 1,204,710 9.29 9.53 9.22 28,620 4,000 0.8
07/12/2020
9.29
 1,313,270 9.08 9.36 9.05 78,580 9,620 2.3
04/12/2020
9.08
 800,570 9.02 9.11 8.97 0 40 -0.0
03/12/2020
9.02
 672,750 9.02 9.06 8.95 24,490 9,710 0.5
02/12/2020
9.02
 988,510 9.13 9.22 8.97 13,280 39,440 -0.8
01/12/2020
9.13
 1,092,090 9.12 9.19 8.99 17,520 16,860 0.0
30/11/2020
9.12
 891,480 9.02 9.25 9.01 24,320 15,000 0.3
27/11/2020
9.02
 1,040,180 8.90 9.11 8.88 45,940 0 1.5
26/11/2020
8.90
 960,450 8.85 8.97 8.74 8,000 0 0.3
25/11/2020
8.85
 911,170 8.88 9.11 8.83 4,410 49,290 -1.4
24/11/2020
8.88
 753,660 8.71 9.11 8.77 1,500 85,180 -2.7
23/11/2020
8.71
 1,456,620 8.15 8.71 8.10 67,880 5,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |