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
(2024-10-22) 		0.01 0.15% 3,144,200 0 0
6.60
7.06
6.71
2 tháng
(2024-09-23) 		0.13 1.98% 8,725,300 0 0
6.58
7.06
6.71
3 tháng
(2024-08-23) 		0.15 2.29% 11,463,500 0 0
6.48
7.06
6.71
6 tháng
(2024-05-27) 		0.32 5.01% 20,215,200 0 0
6.26
7.10
6.71
12 tháng
(2023-11-27) 		1.01 17.72% 33,506,500 -16,100 -0.1
5.45
7.49
6.71
24 tháng
(2022-12-02) 		1.07 18.97% 48,473,900 -1,400 -0.1
4.66
7.49
6.71
36 tháng
(2021-12-07) 		-4.49 -40.09% 102,713,200 -15,400 -0.4
4.66
11.75
6.71
60 tháng
(2019-12-18) 		-5.76 -46.19% 215,357,480 68,060 1.5
4.66
17.67
6.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |