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)
20/11/2020
8.15
 1,122,650 8.03 8.24 7.91 26,300 0 0.8
19/11/2020
8.03
 715,070 8.13 8.18 8.00 17,600 0 0.5
18/11/2020
8.13
 1,516,390 7.90 8.24 7.86 24,880 5,000 0.6
17/11/2020
7.90
 1,436,680 7.42 7.90 7.34 22,490 7,390 0.4
16/11/2020
7.42
 881,990 7.55 7.59 7.40 5,100 20,930 -0.4
13/11/2020
7.55
 978,130 7.45 7.62 7.48 47,740 10,970 1.0
12/11/2020
7.45
 1,351,380 7.20 7.56 7.20 43,340 222,050 -4.7
11/11/2020
7.20
 855,930 7.17 7.28 7.12 1,000 18,620 -0.5
10/11/2020
7.17
 752,240 7.14 7.26 7.10 10,980 16,180 -0.1
09/11/2020
7.14
 670,500 7.09 7.28 7.06 8,220 0 0.2
06/11/2020
7.09
 808,390 7.17 7.20 7.05 8,760 26,440 -0.4
05/11/2020
7.17
 778,810 7.24 7.28 7.16 0 7,380 -0.2
04/11/2020
7.24
 1,191,490 7.28 7.48 7.24 2,520 0 0.1
03/11/2020
7.28
 1,099,590 7.07 7.42 7.07 41,230 0 1.1
02/11/2020
7.07
 641,400 7.12 7.20 7.00 0 7,610 -0.2
30/10/2020
7.12
 689,570 7.12 7.17 6.99 0 36,400 -0.9
29/10/2020
7.12
 877,980 7.12 7.20 6.99 20,100 500 0.5
28/10/2020
7.12
 764,540 7.26 7.28 7.03 0 50,870 -1.3
27/10/2020
7.26
 657,000 7.40 7.40 7.17 1,970 21,490 0.1
26/10/2020
7.40
 924,890 7.42 7.56 7.35 500 31,270 -0.8
23/10/2020
7.42
 1,324,240 7.16 7.42 7.12 9,020 20,230 -0.3
22/10/2020
7.16
 1,424,460 6.86 7.20 6.84 42,300 4,000 1.0
21/10/2020
6.86
 1,165,920 6.78 6.95 6.75 20,930 0 0.5
20/10/2020
6.78
 920,490 6.78 6.84 6.74 3,290 97,270 -2.3
19/10/2020
6.78
 1,032,360 6.77 6.85 6.71 20,390 99,870 -1.9
16/10/2020
6.77
 939,430 6.78 6.85 6.72 0 36,830 -0.9
15/10/2020
6.78
 1,140,690 6.82 6.98 6.74 0 145,240 -3.5
14/10/2020
6.82
 1,315,890 6.71 6.84 6.65 15,930 13,870 0.1
13/10/2020
6.71
 1,799,020 6.39 6.71 6.30 27,690 0 0.7
12/10/2020
6.39
 1,161,970 6.32 6.47 6.32 70,520 2,380 1.6
09/10/2020
6.32
 1,432,950 6.16 6.36 6.11 13,970 0 0.3
08/10/2020
6.16
 877,720 6.22 6.22 6.09 170 46,150 -1.0
07/10/2020
6.22
 946,890 6.21 6.28 6.19 17,290 0 0.4
06/10/2020
6.21
 1,136,930 6.28 6.30 6.16 57,990 16,040 0.9
05/10/2020
6.28
 1,196,530 6.11 6.30 6.05 372,010 0 8.3
02/10/2020
6.11
 1,387,410 6.11 6.28 6.01 21,000 44,720 -0.5
01/10/2020
6.11
 1,358,640 6.29 6.29 6.04 2,000 581,908 -12.6
30/09/2020
6.29
 1,499,800 5.88 6.29 5.95 6,670 0 0.1
29/09/2020
5.88
 1,582,440 5.81 6.05 5.77 21,140 500,000 -10.0
28/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2020
5.81
 1,911,080 5.88 5.88 5.74 0 1,366,140 -28.3
25/09/2020
5.88
 1,306,800 6.10 6.20 5.75 0 457,480 -10.1
24/09/2020
6.10
 885,670 6.26 6.26 6.10 0 225,510 -5.2
23/09/2020
6.26
 1,241,620 6.50 6.51 6.23 0 290,000 -6.9
22/09/2020
6.50
 1,219,550 6.53 6.54 6.42 0 450,460 -10.9
21/09/2020
6.53
 1,116,610 6.58 6.67 6.47 280 61,510 -1.5
18/09/2020
6.58
 1,727,550 6.34 6.61 6.28 49,530 0 1.2
17/09/2020
6.34
 1,592,250 6.10 6.37 6.04 34,290 17,150 0.4
16/09/2020
6.10
 884,010 6.15 6.20 6.10 0 40,040 -0.9
15/09/2020
6.15
 996,310 6.15 6.22 6.11 18,040 11,580 0.2
14/09/2020
6.15
 1,257,160 6.15 6.23 6.11 54,500 0 1.3
11/09/2020
6.15
 1,203,460 6.08 6.15 6.04 89,950 0 2.1
10/09/2020
6.08
 1,367,770 6.00 6.15 5.87 4,640 37,830 -0.7
09/09/2020
6.00
 1,134,490 6.16 6.23 5.95 8,800 4,110 0.1
08/09/2020
6.16
 1,033,380 6.12 6.18 6.07 15,540 10,000 0.1
07/09/2020
6.12
 1,102,520 6.20 6.28 6.12 17,690 2,970 0.3
04/09/2020
6.20
 1,233,450 6.20 6.27 6.11 35,290 0 0.8
03/09/2020
6.20
 1,580,350 6.34 6.37 6.14 0 29,300 -0.7
01/09/2020
6.34
 1,006,010 6.26 6.42 6.22 17,850 0 0.4
31/08/2020
6.26
 1,091,930 6.26 6.26 6.18 0 0 0
28/08/2020
6.26
 1,600,390 6.37 6.45 6.23 400 29,340 -0.7
27/08/2020
6.37
 1,393,450 6.18 6.42 6.23 490 46,400 -1.1
26/08/2020
6.18
 1,618,500 5.91 6.26 5.84 26,030 0 0.6
25/08/2020
5.91
 781,630 5.87 5.99 5.84 0 10,520 -0.2
24/08/2020
5.87
 1,099,660 5.91 6.02 5.84 5,570 9,350 -0.1
21/08/2020
5.91
 1,282,850 5.74 5.99 5.72 17,080 3,000 0.3
20/08/2020
5.74
 1,088,020 5.75 5.88 5.68 0 102,160 -2.2
19/08/2020
5.75
 1,438,700 5.48 5.78 5.46 35,920 0 0.8
18/08/2020
5.48
 913,500 5.44 5.56 5.40 13,980 0 0.3
17/08/2020
5.44
 782,960 5.42 5.46 5.36 0 4,680 -0.1
14/08/2020
5.42
 975,390 5.50 5.62 5.38 230 39,690 -0.8
13/08/2020
5.50
 1,637,080 5.15 5.50 5.16 25,400 0 0.5
12/08/2020
5.15
 437,330 5.15 5.19 5.12 0 8,550 -0.2
11/08/2020
5.15
 726,590 5.20 5.20 5.11 1,000 28,590 -0.5
10/08/2020
5.20
 643,710 5.24 5.27 5.20 1,000 12,010 -0.2
07/08/2020
5.24
 902,060 5.27 5.32 5.23 9,440 0 0.2
06/08/2020
5.27
 1,251,780 5.11 5.32 5.08 20,460 0 0.4
05/08/2020
5.11
 880,350 5.03 5.11 4.97 32,990 400,000 -7.0
04/08/2020
5.03
 503,250 4.97 5.07 4.97 29,160 13,400 0.3
03/08/2020
4.97
 705,330 4.92 5.08 4.88 15,900 0 0.3
31/07/2020
4.92
 329,340 4.97 5.00 4.89 7,000 20,640 -0.3
30/07/2020
4.97
 273,730 5.00 5.03 4.96 0 5,810 -0.1
29/07/2020
5.00
 273,940 4.92 5.00 4.84 0 5,810 -0.1
28/07/2020
4.92
 790,930 4.89 5.00 4.85 14,460 1,470 0.2
27/07/2020
4.89
 707,610 5.03 5.03 4.87 0 24,100 -0.4
24/07/2020
5.03
 875,930 5.05 5.08 4.84 3,510 49,450 -0.9
23/07/2020
5.05
 417,670 5.04 5.12 5.03 1,000 25,690 -0.5
22/07/2020
5.04
 403,690 5.07 5.07 5.00 0 12,930 -0.2
21/07/2020
5.07
 572,590 5.07 5.08 5.00 0 47,330 -0.9
20/07/2020
5.07
 474,840 5.12 5.12 5.05 0 19,360 -0.4
17/07/2020
5.12
 852,570 5.09 5.12 5.05 0 16,300 -0.3
16/07/2020
5.09
 651,860 5.12 5.12 5.05 0 20,010 -0.4
15/07/2020
5.12
 943,070 5.07 5.12 5.04 5,130 43,020 -0.7
14/07/2020
5.07
 652,380 5.08 5.08 5.01 0 39,650 -0.7
13/07/2020
5.08
 839,980 5.08 5.13 5.07 320 43,400 -0.8
10/07/2020
5.08
 757,770 5.16 5.17 5.07 0 30,590 -0.6
09/07/2020
5.16
 1,433,170 5.00 5.17 4.99 31,810 140 0.6
08/07/2020
5.00
 856,560 4.99 5.00 4.92 12,090 38,420 -0.5
07/07/2020
4.99
 818,430 4.92 5.05 4.92 52,050 18,000 0.6
06/07/2020
4.92
 764,440 4.77 4.92 4.79 32,640 0 0.6
03/07/2020
4.77
 806,970 4.81 4.85 4.76 8,560 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |