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)
02/07/2020
4.81
 691,870 4.87 4.87 4.77 0 17,030 -0.3
01/07/2020
4.87
 634,260 4.83 4.89 4.79 7,010 3,500 0.1
30/06/2020
4.83
 648,560 4.79 4.87 4.73 2,100 34,530 -0.6
29/06/2020
4.79
 1,326,880 4.84 4.84 4.65 0 53,830 -1.0
26/06/2020
4.84
 693,370 4.89 4.91 4.80 0 42,470 -0.8
25/06/2020
4.89
 838,810 4.93 4.93 4.76 6,740 4,390 0.0
24/06/2020
4.93
 1,251,430 5.12 5.12 4.89 0 3,710 -0.1
23/06/2020
5.12
 2,208,030 5.13 5.24 4.95 0 77,990 -1.5
22/06/2020
5.13
 2,354,320 4.89 5.13 4.89 51,730 0 1.0
19/06/2020
4.89
 794,310 4.81 4.92 4.83 23,090 0 0.4
18/06/2020
4.81
 998,060 4.89 4.89 4.80 50,170 0 0.9
17/06/2020
4.89
 818,160 4.89 4.93 4.81 20,970 0 0.4
16/06/2020
4.89
 1,360,680 4.81 4.95 4.83 94,880 5,000 1.6
15/06/2020
4.81
 1,397,130 4.92 4.93 4.73 200 64,650 -1.2
12/06/2020
4.92
 2,405,030 4.68 5.00 4.44 27,940 0 0.5
11/06/2020
4.68
 1,809,540 4.99 5.00 4.68 140 27,420 -0.5
10/06/2020
4.99
 1,829,150 4.91 4.99 4.72 160,210 60,000 1.8
09/06/2020
4.91
 1,717,970 4.67 4.95 4.72 68,220 0 1.2
08/06/2020
4.67
 1,797,010 4.43 4.68 4.43 280,310 0 4.8
05/06/2020
4.43
 597,930 4.41 4.44 4.39 0 0 0
04/06/2020
4.41
 985,070 4.52 4.55 4.41 5,000 30,590 -0.4
03/06/2020
4.52
 936,770 4.51 4.55 4.43 7,000 1,960 0.1
02/06/2020
4.51
 1,472,230 4.35 4.56 4.33 67,530 0 1.1
01/06/2020
4.35
 975,710 4.31 4.36 4.31 7,940 0 0.1
29/05/2020
4.31
 1,345,410 4.36 4.41 4.29 39,530 1,231,000 -19.1
28/05/2020
4.36
 1,180,720 4.48 4.55 4.35 3,760 714,360 -11.4
27/05/2020
4.48
 1,554,150 4.41 4.60 4.48 140 808,580 -13.3
26/05/2020
4.41
 2,012,110 4.13 4.41 4.16 113,510 1,170,000 -17.3
25/05/2020
4.13
 544,480 4.09 4.16 4.09 6,030 0 0.1
22/05/2020
4.09
 345,520 4.11 4.16 4.09 1,310 320 0.0
21/05/2020
4.11
 611,340 4.07 4.20 4.07 1,700 0 0.0
20/05/2020
4.07
 409,590 4.07 4.11 4.07 2,020 480 0.0
19/05/2020
4.07
 507,880 4.07 4.13 4.05 5,490 9,980 -0.1
18/05/2020
4.07
 404,760 4.09 4.12 4.04 0 1,720 -0.0
15/05/2020
4.09
 425,770 4.16 4.16 4.08 0 0 0
14/05/2020
4.16
 516,500 4.20 4.24 4.16 4,580 20,000 -0.2
13/05/2020
4.20
 578,750 4.20 4.28 4.20 1,110 0 0.0
12/05/2020
4.20
 722,190 4.12 4.32 4.11 65,200 0 1.0
11/05/2020
4.12
 637,720 4.07 4.13 4.04 19,420 8,000 0.2
08/05/2020
4.07
 285,800 4.07 4.11 4.02 37,170 0 0.6
07/05/2020
4.07
 347,200 4.07 4.11 4.05 3,150 0 0.0
06/05/2020
4.07
 394,490 4.01 4.13 4.01 13,090 1,470 0.2
05/05/2020
4.01
 293,430 4.01 4.08 3.97 0 190 -0.0
04/05/2020
4.01
 282,410 4.09 4.12 4.01 3,000 1,190 0.0
29/04/2020
4.09
 293,620 4.12 4.17 4.07 2,000 2,400 -0.0
28/04/2020
4.12
 218,790 4.09 4.15 4.07 0 730 -0.0
27/04/2020
4.09
 329,410 4.17 4.21 4.01 3,000 0 0.0
24/04/2020
4.17
 408,470 4.09 4.17 4.04 690 2,500,000 -39.0
23/04/2020
4.09
 315,570 3.97 4.12 3.97 4,840 0 0.1
22/04/2020
3.97
 367,460 4.09 4.09 3.94 2,000 4,110 -0.0
21/04/2020
4.09
 343,930 4.25 4.25 4.01 23,000 730 0.3
20/04/2020
4.25
 516,650 4.33 4.40 4.23 60,000 0 1.0
17/04/2020
4.33
 754,000 4.13 4.33 4.13 32,190 153,000 -1.9
16/04/2020
4.13
 407,250 4.25 4.25 4.09 3,890 27,000 -0.4
15/04/2020
4.25
 475,240 4.33 4.33 4.17 5,000 37,370 -0.5
14/04/2020
4.33
 220,320 4.47 4.47 4.27 5,000 32,320 -0.4
13/04/2020
4.47
 445,650 4.23 4.52 4.45 830 95,850 -1.6
10/04/2020
4.23
 341,310 3.96 4.23 4.23 0 0 0
09/04/2020
3.96
 41,020 4.01 4.01 3.93 560 0 0.0
08/04/2020
4.01
 22,690 4.01 4.02 3.92 110 0 0.0
07/04/2020
4.01
 22,210 4.00 4.04 3.98 130 0 0.0
06/04/2020
4.00
 17,640 3.96 4.07 3.96 750 0 0.0
03/04/2020
3.96
 10,580 4.01 4.01 3.88 2,050 0 0.0
01/04/2020
4.01
 9,670 4.01 4.01 4.00 0 270 -0.0
31/03/2020
4.01
 8,190 4.15 4.15 3.86 0 10 -0.0
30/03/2020
4.15
 160 4.17 4.17 3.94 20 0 0.0
27/03/2020
4.17
 14,780 4.21 4.21 4.01 2,080 130 0.0
26/03/2020
4.21
 14,870 4.25 4.28 4.01 460 20 0.0
25/03/2020
4.25
 59,650 4.23 4.28 3.93 31,690 10 0.5
24/03/2020
4.23
 14,860 4.23 4.23 4.01 130 4,900 -0.1
23/03/2020
4.23
 12,390 4.28 4.33 4.07 9,020 0 0.1
20/03/2020
4.28
 510 4.28 4.28 4.28 0 0 0
19/03/2020
4.28
 10,570 4.17 4.28 3.89 25,940 0 0.4
18/03/2020
4.17
 41,040 4.48 4.48 4.17 25,940 0 0.4
17/03/2020
4.48
 7,240 4.81 4.81 4.48 0 0 0
16/03/2020
4.81
 130 5.17 5.17 4.81 0 0 0
13/03/2020
5.17
 109,730 5.56 5.56 5.17 3,000 1,240 0.0
12/03/2020
5.56
 217,840 5.67 5.67 5.28 0 0 0
11/03/2020
5.67
 158,210 5.78 5.80 5.64 0 10,040 -0.2
10/03/2020
5.78
 171,960 5.75 5.78 5.67 0 0 0
09/03/2020
5.75
 131,290 5.96 5.96 5.67 0 0 0
06/03/2020
5.96
 201,710 5.99 6.02 5.92 0 15,000 -0.3
05/03/2020
5.99
 252,710 6.03 6.03 5.96 0 0 0
04/03/2020
6.03
 188,680 6.06 6.06 5.99 650 10,000 -0.2
03/03/2020
6.06
 199,240 6.02 6.08 5.98 21,000 10,000 0.2
02/03/2020
6.02
 107,030 6.07 6.07 5.94 0 4,000 -0.1
28/02/2020
6.07
 401,730 5.99 6.10 5.96 0 15,710 -0.4
27/02/2020
5.99
 183,420 5.96 5.99 5.92 0 4,460 -0.1
26/02/2020
5.96
 185,610 6.02 6.02 5.94 0 13,110 -0.3
25/02/2020
6.02
 298,930 5.96 6.02 5.94 0 11,170 -0.2
24/02/2020
5.96
 191,160 6.00 6.00 5.96 0 15,460 -0.3
21/02/2020
6.00
 176,190 6.02 6.02 5.96 2,900 8,000 -0.1
20/02/2020
6.02
 184,260 5.99 6.02 5.98 2,000 12,310 -0.2
19/02/2020
5.99
 269,080 6.02 6.04 5.99 2,450 3,690 -0.0
18/02/2020
6.02
 178,170 6.02 6.03 5.98 0 13,980 -0.3
17/02/2020
6.02
 162,740 6.07 6.07 6.00 0 10,020 -0.2
14/02/2020
6.07
 154,810 6.08 6.08 6.03 0 12,000 -0.3
13/02/2020
6.08
 199,400 6.10 6.10 6.02 9,000 10,000 -0.0
12/02/2020
6.10
 219,050 6.07 6.10 6.03 0 20,160 -0.5
11/02/2020
6.07
 206,680 6.08 6.12 6.04 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |