CTCP Create Capital Việt Nam (crc)

4.90
-0.08
(-1.61%)
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
(2026-09-07) 		-0.26 -4.94% 4,962,700 -200 0.0
4.90
5.26
4.90
2 tháng
(2026-08-06) 		-0.59 -10.55% 12,308,800 -9,400 -0.1
4.90
5.59
4.90
3 tháng
(2026-07-07) 		-1 -16.67% 23,610,600 -13,300 -0.1
4.90
6
4.90
6 tháng
(2026-04-08) 		-4.36 -46.58% 118,968,000 -475,200 -3.4
4.90
9.50
4.90
12 tháng
(2025-10-10) 		-4.61 -47.97% 291,148,800 75,700 0.0
4.90
10.50
4.90
24 tháng
(2024-10-15) 		-0.96 -16.05% 442,374,900 19,500 -0.4
4.90
12.65
4.90
36 tháng
(2023-10-23) 		0.31 6.54% 473,320,000 -700 -0.5
4.57
12.65
4.90
60 tháng
(2021-11-01) 		-5.44 -52.10% 552,759,600 -62,900 -1.7
4.09
12.65
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
4.58
 290,400 4.49 4.80 4.49 0 0 0
24/10/2022
4.49
 208,000 4.61 4.65 4.39 0 0 0
21/10/2022
4.56
 67,300 4.82 4.82 4.52 0 0 0
20/10/2022
4.80
 4,300 4.75 4.80 4.74 0 0 0
19/10/2022
4.76
 22,500 4.69 4.81 4.69 0 0 0
18/10/2022
4.75
 89,300 4.68 4.82 4.68 0 0 0.0
17/10/2022
4.68
 12,500 4.65 4.82 4.65 0 0 0.0
14/10/2022
4.65
 197,300 4.82 4.96 4.65 0 0 0.0
13/10/2022
4.78
 22,700 4.82 4.82 4.68 0 0 0.0
12/10/2022
4.67
 99,900 4.61 4.93 4.47 500 0 0.0
11/10/2022
4.61
 168,100 4.96 4.96 4.61 0 0 0.0
10/10/2022
4.96
 82,700 4.82 4.96 4.56 0 0 0.0
07/10/2022
4.82
 162,600 5.16 5.16 4.80 0 0 0.0
06/10/2022
5.16
 85,100 5.23 5.23 5.01 0 0 0.0
05/10/2022
5.18
 104,700 5.04 5.31 5.04 100 0 0.0
04/10/2022
5.08
 57,000 5.09 5.18 4.96 0 0 0.0
03/10/2022
5.09
 75,900 5.32 5.32 5.09 0 0 0.0
30/09/2022
5.34
 170,400 5.27 5.42 5.09 0 0 0.0
29/09/2022
5.27
 83,100 5.35 5.43 5.27 200 0 0.0
28/09/2022
5.32
 81,500 5.34 5.37 5.26 5,400 600 0.0
27/09/2022
5.33
 117,300 5.39 5.44 5.27 1,900 0 0.0
26/09/2022
5.40
 91,700 5.70 5.70 5.40 5,500 700 0.0
23/09/2022
5.79
 90,100 5.78 5.88 5.70 100 0 0.0
22/09/2022
5.78
 90,600 5.70 5.81 5.67 500 0 0.0
21/09/2022
5.82
 28,100 5.83 5.83 5.77 500 0 0.0
20/09/2022
5.83
 106,900 5.88 5.96 5.70 0 0 0.0
19/09/2022
5.83
 138,700 6.14 6.32 5.76 3,500 0 0.0
16/09/2022
6.18
 157,200 6.15 6.23 6.04 0 0 0.0
15/09/2022
6.22
 94,900 6.24 6.26 6.14 800 0 0.0
14/09/2022
6.24
 48,900 6.22 6.27 6.14 500 1,800 0.0
13/09/2022
6.25
 26,000 6.32 6.32 6.22 0 0 0.0
12/09/2022
6.31
 57,100 6.23 6.36 6.14 0 0 0.0
09/09/2022
6.23
 238,000 6.23 6.36 6.14 200 600 0.0
08/09/2022
6.23
 153,300 6.50 6.51 6.05 0 0 0.0
07/09/2022
6.50
 289,100 6.89 6.89 6.50 2,300 100 0.0
06/09/2022
6.68
 1,248,300 6.25 6.68 6.25 0 2,100 0.0
05/09/2022
6.25
 52,100 6.27 6.40 6.25 0 0 0.0
31/08/2022
6.25
 72,600 6.25 6.32 6.23 0 0 0.0
30/08/2022
6.27
 60,600 6.27 6.40 6.23 0 0 0.0
29/08/2022
6.27
 154,400 6.02 6.27 6.02 0 0 0.0
26/08/2022
6.27
 99,900 6.41 6.43 6.25 300 0 0.0
25/08/2022
6.42
 107,300 6.49 6.54 6.23 600 0 0.0
24/08/2022
6.49
 73,700 6.37 6.75 6.37 0 600 0.0
23/08/2022
6.37
 100,500 6.14 6.44 6.14 1,200 0 0.0
22/08/2022
6.14
 101,300 6.32 6.32 6.14 200 0 0.0
19/08/2022
6.25
 218,800 6.25 6.36 6.18 300 100 0.0
18/08/2022
6.23
 118,500 6.40 6.44 6.23 0 0 0.0
17/08/2022
6.44
 178,800 6.58 6.58 6.40 0 700 0.0
16/08/2022
6.60
 205,800 6.67 6.67 6.54 100 0 0.0
15/08/2022
6.61
 73,900 6.68 6.75 6.59 600 100 0.0
12/08/2022
6.64
 131,300 6.58 6.65 6.54 0 0 0.0
11/08/2022
6.62
 199,200 6.80 6.80 6.40 0 0 0.0
10/08/2022
6.75
 250,600 6.76 6.88 6.71 0 0 0.0
09/08/2022
6.76
 180,500 6.84 6.93 6.74 0 0 0.0
08/08/2022
6.84
 381,300 6.69 7.08 6.69 0 400 0.0
05/08/2022
6.62
 308,300 6.62 6.62 6.43 500 400 0.0
04/08/2022
6.57
 497,600 6.67 6.71 6.54 3,000 0 0.0
03/08/2022
6.75
 796,100 6.36 6.82 6.36 2,800 0 0.0
02/08/2022
6.51
 938,200 6.09 6.51 6.05 1,000 1,600 0.0
01/08/2022
6.09
 408,700 6.14 6.14 5.96 0 0 0.0
29/07/2022
6.18
 959,900 5.92 6.23 5.83 0 0 0.0
28/07/2022
5.91
 844,300 5.69 5.91 5.54 500 0 0.0
27/07/2022
5.53
 163,100 5.46 5.67 5.44 500 0 0.0
26/07/2022
5.53
 204,900 5.60 5.65 5.52 200 0 0.0
25/07/2022
5.60
 270,600 5.75 5.75 5.60 300 900 0.0
22/07/2022
5.76
 86,100 5.88 5.96 5.70 0 0 0.0
21/07/2022
5.88
 155,100 6.04 6.10 5.88 0 0 0.0
20/07/2022
6.04
 1,229,600 5.64 6.04 5.35 2,500 0 0.0
19/07/2022
5.64
 74,800 5.53 5.65 5.53 0 0 0.0
18/07/2022
5.61
 232,000 5.82 5.82 5.61 0 0 0.0
15/07/2022
5.64
 730,500 5.61 5.68 5.51 0 0 0.0
14/07/2022
5.60
 91,000 5.54 5.70 5.54 0 100 0.0
13/07/2022
5.64
 155,900 5.66 5.92 5.26 0 0 0.0
12/07/2022
5.63
 724,400 5.26 5.63 5.26 0 3,100 0.0
11/07/2022
5.26
 116,500 5.40 5.40 5.19 200 0 0.0
08/07/2022
5.38
 167,500 5.27 5.39 5.27 0 900 0.0
07/07/2022
5.26
 95,800 5.27 5.39 5.19 0 0 0.0
06/07/2022
5.29
 60,000 5.26 5.48 5.26 0 0 0.0
05/07/2022
5.26
 234,900 5.40 5.53 5.18 0 0 0.0
04/07/2022
5.39
 738,200 5.45 5.45 5.26 3,000 0 0.0
01/07/2022
5.45
 421,900 5.69 5.69 5.33 0 0 0.0
30/06/2022
5.73
 706,500 5.70 5.74 5.49 0 0 0.0
29/06/2022
5.73
 70,200 5.88 5.88 5.70 0 100 0.0
28/06/2022
5.88
 229,600 5.70 5.88 5.61 100 0 0.0
27/06/2022
5.79
 264,700 5.93 6.05 5.68 0 0 0
24/06/2022
5.92
 92,800 6.11 6.11 5.88 0 100 0.0
23/06/2022
5.94
 118,500 5.79 6.05 5.70 0 0 0.0
22/06/2022
5.80
 285,100 5.26 5.80 5.26 0 0 0.0
21/06/2022
5.42
 126,400 5.43 5.61 5.39 100 0 0.0
20/06/2022
5.80
 196,500 6.14 6.14 5.80 100 0 0.0
17/06/2022
6.23
 198,000 6.19 6.48 6.19 0 0 0.0
16/06/2022
6.66
 43,200 6.84 6.84 6.54 0 0 0.0
15/06/2022
6.54
 240,600 6.68 6.96 6.54 0 0 0.0
14/06/2022
7.04
 126,500 6.90 7.54 6.90 0 0 0.0
13/06/2022
7.41
 275,700 7.46 7.46 7.41 0 0 0.0
10/06/2022
7.96
 741,000 8.77 8.77 7.72 0 1,600 0.0
09/06/2022
8.22
 95,800 8.22 8.22 8.22 0 0 0.0
08/06/2022
7.68
 65,900 7.68 7.68 7.68 0 0 0.0
07/06/2022
7.18
 206,900 6.84 7.18 6.84 0 0 0
06/06/2022
6.72
 31,100 6.84 6.84 6.72 100 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc