CTCP Create Capital Việt Nam (crc)

6.59
0.01
(0.15%)
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)
17/09/2020
11.18
 90,210 11.18 11.23 11.14 0 0 0
16/09/2020
11.18
 105,340 11.32 11.32 11.18 0 0 0
15/09/2020
11.32
 88,690 11.41 11.46 11.27 0 0 0
14/09/2020
11.41
 108,760 11.27 11.50 11.18 0 0 0
11/09/2020
11.27
 97,950 11.27 11.32 11.23 0 0 0
10/09/2020
11.27
 156,260 11.18 11.32 11.18 0 0 0
09/09/2020
11.18
 261,120 11.46 11.46 11.00 0 0 0
08/09/2020
11.46
 207,110 11.50 11.55 11.41 0 0 0
07/09/2020
11.50
 202,620 11.37 11.55 11.37 0 0 0
04/09/2020
11.37
 121,680 11.64 11.64 11.37 0 0 0
03/09/2020
11.64
 140,820 11.73 11.78 11.60 0 0 0
01/09/2020
11.73
 362,820 11.14 11.73 11.14 0 0 0
31/08/2020
11.14
 169,050 11.04 11.14 11.00 0 0 0
28/08/2020
11.04
 168,430 11.14 11.14 10.86 0 0 0
27/08/2020
11.14
 79,900 11.14 11.14 11.04 0 0 0
26/08/2020
11.14
 84,230 11.14 11.14 11.14 0 0 0
25/08/2020
11.14
 107,630 11.09 11.14 11.09 0 0 0
24/08/2020
11.09
 173,670 11.04 11.09 11.04 0 0 0
21/08/2020
11.04
 82,320 11.18 11.18 11.04 0 0 0
20/08/2020
11.18
 91,860 11.14 11.18 11.00 0 0 0
19/08/2020
11.14
 83,870 11.14 11.14 11.00 0 0 0
18/08/2020
11.14
 100,620 10.91 11.14 10.95 0 0 0
17/08/2020
10.91
 84,510 10.95 11.04 10.91 0 0 0
14/08/2020
10.95
 121,670 11.18 11.23 10.95 0 0 0
13/08/2020
11.18
 121,290 11.23 11.41 11.18 0 0 0
12/08/2020
11.23
 102,030 11.50 11.55 11.23 0 0 0
11/08/2020
11.50
 215,890 11.18 11.73 11.23 0 4,010 -0.0
10/08/2020
11.18
 94,510 11.27 11.32 11.09 0 0 0
07/08/2020
11.27
 129,650 11.00 11.27 11.04 0 0 0
06/08/2020
11.00
 97,090 11.23 11.23 11.00 0 0 0
05/08/2020
11.23
 99,380 11.37 11.41 11.23 0 0 0
04/08/2020
11.37
 97,370 11.23 11.46 11.23 0 0 0
03/08/2020
11.23
 112,330 10.95 11.27 10.95 0 0 0
31/07/2020
10.95
 100,460 11.04 11.09 10.95 0 0 0
30/07/2020
11.04
 109,370 10.68 11.04 10.68 0 0 0
29/07/2020
10.68
 95,620 10.72 10.77 10.49 0 0 0
28/07/2020
10.72
 125,100 10.03 10.72 9.94 0 0 0
27/07/2020
10.03
 94,170 10.68 10.68 10.03 0 0 0
24/07/2020
10.68
 105,740 10.68 10.77 10.35 0 0 0
23/07/2020
10.68
 102,860 10.58 10.77 10.63 0 0 0
22/07/2020
10.58
 79,370 10.63 10.77 10.58 0 0 0
21/07/2020
10.63
 104,080 10.91 10.91 10.49 0 0 0
20/07/2020
10.91
 112,010 11.14 11.23 10.91 0 0 0
17/07/2020
11.14
 90,300 11.27 11.27 11.00 0 0 0
16/07/2020
11.27
 86,570 11.23 11.27 11.18 0 0 0
15/07/2020
11.23
 99,810 11.41 11.41 11.14 0 0 0
14/07/2020
11.41
 312,800 11.04 11.41 10.95 0 0 0
13/07/2020
11.04
 90,920 11.04 11.14 10.95 0 0 0
10/07/2020
11.04
 100,490 10.91 11.04 10.95 0 0 0
09/07/2020
10.91
 152,860 11.23 11.27 10.91 0 0 0
08/07/2020
11.23
 111,070 11.55 11.55 11.14 0 3,470 -0.0
07/07/2020
11.55
 147,820 11.32 11.60 11.32 40,920 0 0.5
06/07/2020
11.32
 60,500 11.23 11.32 11.23 0 0 0
03/07/2020
11.23
 195,300 10.91 11.27 10.86 0 0 0
02/07/2020
10.91
 167,940 10.68 10.95 10.63 0 0 0
01/07/2020
10.68
 105,190 10.58 10.68 10.49 0 0 0
30/06/2020
10.58
 84,640 10.54 10.58 10.45 3,460 0 0.0
29/06/2020
10.54
 97,130 10.72 10.77 10.54 3,460 0 0.0
26/06/2020
10.72
 103,320 10.72 10.72 10.58 3,460 0 0.0
25/06/2020
10.72
 108,620 10.81 10.86 10.68 10 0 0.0
24/06/2020
10.81
 141,790 10.68 10.81 10.58 0 0 0
23/06/2020
10.68
 127,690 10.72 10.72 10.58 0 0 0
22/06/2020
10.72
 105,080 10.68 10.72 10.63 0 0 0
19/06/2020
10.68
 97,130 10.77 10.77 10.58 0 0 0
18/06/2020
10.77
 113,910 10.63 10.77 10.49 0 0 0
17/06/2020
10.63
 92,260 10.72 10.81 10.58 0 0 0
16/06/2020
10.72
 103,260 11.04 11.14 10.68 0 0 0
15/06/2020
11.04
 121,520 10.81 11.04 10.40 0 0 0
12/06/2020
10.81
 43,940 11.60 11.60 10.81 0 0 0
11/06/2020
11.60
 136,540 12.42 12.47 11.60 0 0 0
10/06/2020
12.42
 228,670 11.96 12.79 11.87 0 30 -0.0
09/06/2020
11.96
 181,300 11.18 11.96 11.18 0 0 0
08/06/2020
11.18
 121,560 10.49 11.18 10.54 0 0 0
05/06/2020
10.49
 47,190 10.54 10.54 9.89 0 0 0
04/06/2020
10.54
 34,330 10.54 10.54 10.49 0 0 0
03/06/2020
10.54
 45,920 10.54 10.63 10.31 0 0 0
02/06/2020
10.54
 35,780 10.54 10.54 10.45 0 0 0
01/06/2020
10.54
 52,440 10.54 10.68 10.40 0 0 0
29/05/2020
10.54
 36,300 10.58 10.58 9.99 0 0 0
28/05/2020
10.58
 37,020 10.49 10.68 10.40 0 0 0
27/05/2020
10.49
 41,790 10.58 10.68 10.03 0 0 0
26/05/2020
10.58
 38,620 10.49 10.63 10.49 0 0 0
25/05/2020
10.49
 46,560 10.45 10.68 10.45 0 0 0
22/05/2020
10.45
 50,740 10.45 10.45 10.40 0 0 0
21/05/2020
10.45
 47,550 10.45 10.49 9.85 0 0 0
20/05/2020
10.45
 42,550 10.45 10.58 10.31 30 0 0.0
19/05/2020
10.45
 42,460 10.49 10.49 10.35 0 0 0
18/05/2020
10.49
 42,430 10.49 10.58 10.45 0 0 0
15/05/2020
10.49
 39,950 10.26 10.49 10.12 0 0 0
14/05/2020
10.26
 8,120 10.22 10.31 9.53 0 0 0
13/05/2020
10.22
 9,380 10.40 10.40 10.22 0 0 0
12/05/2020
10.40
 42,870 10.45 10.45 10.31 0 0 0
11/05/2020
10.45
 45,190 10.49 10.49 10.40 0 0 0
08/05/2020
10.49
 42,060 10.45 10.54 10.12 0 0 0
07/05/2020
10.45
 46,060 10.45 10.45 10.31 0 0 0
06/05/2020
10.45
 44,870 10.45 10.54 10.22 0 0 0
05/05/2020
10.45
 45,310 10.45 10.45 10.12 0 0 0
04/05/2020
10.45
 18,020 10.45 10.45 10.40 0 0 0
29/04/2020
10.45
 227,370 10.45 10.45 10.40 0 0 0
28/04/2020
10.45
 19,450 10.45 10.45 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |