CTCP Create Capital Việt Nam (crc)

6.60
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
(2024-08-20) 		-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)
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
07/02/2020
12.33
 22,310 12.42 12.42 12.29 0 0 0
06/02/2020
12.42
 23,960 12.42 12.42 12.24 0 0 0
05/02/2020
12.42
 23,100 12.38 12.42 12.29 0 0 0
04/02/2020
12.38
 24,710 12.38 12.42 12.33 0 0 0
03/02/2020
12.38
 25,310 12.42 12.42 12.33 0 0 0
31/01/2020
12.42
 35,610 12.38 12.42 12.33 0 0 0
30/01/2020
12.38
 31,550 12.38 12.42 12.33 0 0 0
22/01/2020
12.38
 20,860 12.38 12.47 12.38 0 0 0
21/01/2020
12.38
 20,240 12.38 12.38 12.29 0 0 0
20/01/2020
12.38
 19,490 12.42 12.47 12.38 0 0 0
17/01/2020
12.42
 19,820 12.33 12.42 12.24 0 0 0
16/01/2020
12.33
 78,990 12.42 12.42 12.33 0 0 0
15/01/2020
12.42
 97,110 12.33 12.42 12.33 0 0 0
14/01/2020
12.33
 75,140 12.42 12.42 12.33 0 0 0
13/01/2020
12.42
 22,250 12.42 12.47 12.42 0 0 0
10/01/2020
12.42
 15,780 12.38 12.42 12.38 0 0 0
09/01/2020
12.38
 17,220 12.29 12.38 12.29 0 0 0
08/01/2020
12.29
 16,310 12.42 12.42 12.29 0 0 0
07/01/2020
12.42
 18,550 12.33 12.42 12.33 0 0 0
06/01/2020
12.33
 28,010 12.24 12.33 12.15 0 0 0
03/01/2020
12.24
 16,870 12.29 12.29 12.15 0 0 0
02/01/2020
12.29
 25,410 12.33 12.33 12.24 0 0 0
31/12/2019
12.33
 42,150 12.38 12.42 12.29 0 0 0
30/12/2019
12.38
 20,400 12.38 12.42 12.24 0 0 0
27/12/2019
12.38
 84,500 12.42 12.47 12.29 0 0 0
26/12/2019
12.42
 123,930 12.52 12.52 12.38 0 0 0
25/12/2019
12.52
 134,150 12.56 12.56 12.33 0 0 0
24/12/2019
12.56
 38,610 12.61 12.65 12.52 0 0 0
23/12/2019
12.61
 42,020 12.70 12.79 12.52 0 0 0
20/12/2019
12.70
 99,310 12.61 12.70 12.61 0 0 0
19/12/2019
12.61
 37,030 12.47 12.61 12.42 0 0 0
18/12/2019
12.47
 38,380 12.42 12.56 12.42 0 0 0
17/12/2019
12.42
 40,250 12.33 12.42 12.29 0 0 0
16/12/2019
12.33
 48,910 12.47 12.47 12.33 0 0 0
13/12/2019
12.47
 35,400 12.42 12.47 12.42 0 0 0
12/12/2019
12.42
 43,930 12.42 12.52 12.29 0 0 0
11/12/2019
12.42
 47,940 12.42 12.42 12.24 0 0 0
10/12/2019
12.42
 42,190 12.52 12.52 12.15 0 0 0
09/12/2019
12.52
 45,280 12.70 12.70 11.96 0 0 0
06/12/2019
12.70
 43,560 12.98 13.02 12.70 0 0 0
05/12/2019
12.98
 43,360 12.84 12.98 12.79 0 0 0
04/12/2019
12.84
 34,680 12.79 12.88 12.79 0 0 0
03/12/2019
12.79
 46,410 12.42 12.79 12.42 0 0 0
02/12/2019
12.42
 41,680 12.38 12.52 12.15 0 0 0
29/11/2019
12.38
 34,570 12.29 12.38 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |