CTCP Create Capital Việt Nam (crc)

6.70
-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
(2024-10-22) 		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)
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
27/04/2020
10.45
 17,990 10.45 10.45 10.40 0 0 0
24/04/2020
10.45
 15,710 10.45 10.45 10.35 0 0 0
23/04/2020
10.45
 17,110 10.45 10.45 10.40 0 0 0
22/04/2020
10.45
 19,510 10.45 10.49 10.40 0 0 0
21/04/2020
10.45
 17,500 10.45 10.49 10.40 0 0 0
20/04/2020
10.45
 14,650 10.49 10.49 10.40 0 0 0
17/04/2020
10.49
 119,330 10.49 10.49 10.45 0 0 0
16/04/2020
10.49
 68,770 10.49 10.49 10.45 0 0 0
15/04/2020
10.49
 20,230 10.49 10.54 10.45 0 0 0
14/04/2020
10.49
 70,190 10.54 10.54 10.49 0 0 0
13/04/2020
10.54
 21,030 10.54 10.54 10.35 0 0 0
10/04/2020
10.54
 20,120 10.54 10.54 10.49 0 0 0
09/04/2020
10.54
 18,570 10.54 10.54 10.49 0 0 0
08/04/2020
10.54
 11,830 10.54 10.58 10.40 0 0 0
07/04/2020
10.54
 17,680 10.45 10.58 10.40 0 0 0
06/04/2020
10.45
 15,720 10.45 10.49 10.45 0 0 0
03/04/2020
10.45
 12,480 10.49 10.49 10.45 0 0 0
01/04/2020
10.49
 17,750 10.26 10.49 10.22 0 0 0
31/03/2020
10.26
 10,720 10.26 10.35 10.03 0 0 0
30/03/2020
10.26
 12,750 10.40 10.40 10.26 0 0 0
27/03/2020
10.40
 17,040 10.40 10.40 10.35 0 0 0
26/03/2020
10.40
 84,300 10.40 10.40 10.31 0 0 0
25/03/2020
10.40
 64,780 10.40 10.40 10.31 0 0 0
24/03/2020
10.40
 84,230 10.40 10.40 9.76 0 0 0
23/03/2020
10.40
 62,440 10.40 10.40 10.12 0 0 0
20/03/2020
10.40
 82,960 10.40 10.45 10.35 0 0 0
19/03/2020
10.40
 95,060 10.40 10.40 10.03 0 0 0
18/03/2020
10.40
 88,240 10.40 10.40 10.08 0 0 0
17/03/2020
10.40
 19,010 10.63 10.63 10.31 0 0 0
16/03/2020
10.63
 18,270 10.95 10.95 10.63 0 0 0
13/03/2020
10.95
 27,270 10.81 10.95 10.77 0 0 0
12/03/2020
10.81
 19,870 10.81 10.81 10.12 0 0 0
11/03/2020
10.81
 63,000 10.12 10.81 9.43 0 0 0
10/03/2020
10.12
 33,820 10.86 10.95 10.12 0 0 0
09/03/2020
10.86
 28,600 11.64 11.64 10.86 0 0 0
06/03/2020
11.64
 31,720 11.41 11.78 11.41 0 0 0
05/03/2020
11.41
 169,050 11.83 11.83 11.37 0 0 0
04/03/2020
11.83
 24,880 11.87 11.96 11.78 0 0 0
03/03/2020
11.87
 28,850 11.73 11.96 11.69 0 0 0
02/03/2020
11.73
 43,990 11.83 11.83 11.04 0 0 0
28/02/2020
11.83
 46,960 11.87 11.96 11.32 0 0 0
27/02/2020
11.87
 37,980 12.06 12.15 11.83 0 0 0
26/02/2020
12.06
 17,130 12.19 12.19 11.96 0 0 0
25/02/2020
12.19
 25,030 12.19 12.24 12.15 0 0 0
24/02/2020
12.19
 21,660 12.33 12.33 12.15 0 0 0
21/02/2020
12.33
 23,720 12.33 12.38 12.29 0 0 0
20/02/2020
12.33
 22,170 12.33 12.33 12.24 0 0 0
19/02/2020
12.33
 22,740 12.29 12.33 12.29 0 0 0
18/02/2020
12.29
 29,600 12.29 12.33 12.15 0 0 0
17/02/2020
12.29
 29,300 12.33 12.33 12.24 0 0 0
14/02/2020
12.33
 25,560 12.33 12.33 12.06 0 0 0
13/02/2020
12.33
 43,410 12.29 12.38 12.06 0 0 0
12/02/2020
12.29
 37,520 12.33 12.33 12.24 0 0 0
11/02/2020
12.33
 25,920 12.33 12.38 12.24 0 0 0
10/02/2020
12.33
 22,930 12.33 12.38 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |