CTCP Bất động sản Thế Kỷ (cre)

4.18
-0.31
(-6.90%)
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) 		-0.20 -3.13% 3,669,300 -159,300 -0.8
4.18
6.57
4.18
2 tháng
(2026-08-06) 		-0.90 -12.68% 8,255,200 -279,600 -1.6
4.18
7.47
4.18
3 tháng
(2026-07-07) 		-0.72 -10.40% 11,453,000 -339,400 -2.0
4.18
7.47
4.18
6 tháng
(2026-04-08) 		-1.82 -22.69% 23,591,300 -352,000 -2.1
4.18
8.02
4.18
12 tháng
(2025-10-10) 		-3.90 -38.61% 79,245,400 -1,631,200 -12.6
4.18
10.25
4.18
24 tháng
(2024-10-15) 		-0.57 -8.42% 189,906,000 -1,780,600 -13.5
4.18
11.60
4.18
36 tháng
(2023-10-23) 		-1.50 -19.48% 313,865,400 4,121,174 37.6
4.18
11.60
4.18
60 tháng
(2021-11-01) 		-12.71 -67.21% 708,147,300 1,607,317 1.3
4.18
25.62
4.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
24.35
 804,000 24.15 24.56 24.06 25,400 131,500 -4.4
31/12/2021
24.15
 1,064,300 24.03 24.38 24.00 17,100 7,300 0.4
30/12/2021
24.03
 1,654,000 24.15 24.38 23.85 13,600 12,100 0.1
29/12/2021
24.15
 1,122,800 24.74 25.06 23.85 11,100 31,000 -0.8
28/12/2021
24.59
 1,547,200 24.15 25.33 23.79 4,900 4,800 0.0
27/12/2021
24.18
 1,328,300 23.91 24.74 23.32 34,400 13,700 0.8
24/12/2021
24.15
 1,892,200 25.50 25.50 23.85 12,000 88,500 -3.2
23/12/2021
25.50
 2,570,600 24.44 25.91 24.12 0 0 0
22/12/2021
24.24
 1,738,200 24.38 24.62 24.03 214,100 23,700 7.9
21/12/2021
23.56
 2,288,800 22.38 23.85 22.32 46,700 12,400 1.3
20/12/2021
22.50
 989,400 22.26 22.97 22.20 0 42,800 -1.6
17/12/2021
22.44
 1,707,200 22.67 23.20 22.32 26,100 19,200 0.3
16/12/2021
22.65
 1,213,400 21.79 22.82 21.73 46,200 1,600 1.7
15/12/2021
21.88
 1,534,300 22.29 22.29 21.67 6,000 900 0.2
14/12/2021
22.38
 1,506,500 23.26 23.26 22.26 22,200 83,600 -2.4
13/12/2021
22.73
 1,761,900 22.65 22.97 22.20 10,400 16,500 -0.2
10/12/2021
22.59
 1,468,200 22.14 22.97 22.14 1,100 23,800 -0.9
09/12/2021
22.06
 2,007,600 20.79 22.14 20.79 130,800 13,000 4.4
08/12/2021
21.17
 2,407,100 21.79 22.32 20.91 18,200 6,600 0.4
07/12/2021
21.79
 1,528,700 22.09 22.38 21.50 35,400 18,400 0.6
06/12/2021
22.09
 2,272,900 22.65 22.67 21.79 13,300 74,900 -2.3
03/12/2021
21.20
 4,270,700 19.49 21.50 19.44 65,000 36,300 1.0
02/12/2021
20.35
 2,230,100 19.20 20.38 19.17 63,200 23,800 1.3
01/12/2021
19.20
 1,178,000 19.17 19.41 19.14 65,300 6,700 1.9
30/11/2021
19.17
 1,973,100 19.67 19.67 19.14 60,000 3,800 1.9
29/11/2021
18.76
 2,862,300 16.55 18.76 16.55 62,400 56,300 0.0
26/11/2021
17.55
 859,600 17.61 17.61 17.26 52,300 1,400 1.5
25/11/2021
17.58
 989,900 17.02 17.67 16.79 14,400 700 0.4
24/11/2021
16.73
 1,002,500 16.84 17.02 16.61 3,900 0 0.1
23/11/2021
16.67
 1,061,500 16.49 16.79 15.78 2,300 1,100 0.0
22/11/2021
16.61
 1,377,100 17.37 17.61 16.61 12,100 0 0.4
19/11/2021
17.61
 1,216,600 18.26 18.32 17.37 300 0 0.0
18/11/2021
18.23
 1,648,600 18.35 18.58 18.02 5,100 5,600 0.0
17/11/2021
18.29
 2,305,900 17.43 18.38 17.26 6,700 5,100 0.0
16/11/2021
17.43
 869,700 17.73 17.79 17.43 1,200 100 0.0
15/11/2021
17.79
 1,035,200 18.20 18.20 17.61 3,800 6,400 -0.1
12/11/2021
17.90
 1,212,900 18.20 18.20 17.79 252,300 700 7.7
11/11/2021
18.14
 2,279,300 17.43 18.43 17.17 254,100 0 7.5
10/11/2021
17.43
 1,004,800 17.29 17.58 17.26 15,500 0 0.5
09/11/2021
17.29
 996,000 17.67 17.67 17.29 5,000 6,500 0.0
08/11/2021
17.49
 999,800 17.43 17.67 17.29 2,000 3,300 0.0
05/11/2021
17.29
 1,211,300 17.61 17.61 17.20 3,000 0 0.1
04/11/2021
17.61
 867,200 17.14 17.67 17.14 6,000 0 0
03/11/2021
17.61
 3,072,400 18.91 18.91 17.58 2,000 25,300 -0.7
02/11/2021
18.73
 3,043,400 19.32 19.32 18.64 34,500 251,500 -7.0
01/11/2021
18.91
 2,381,900 18.26 18.94 18.23 17,100 6,000 0.4
29/10/2021
18.08
 1,847,100 18.23 18.23 17.85 22,600 10,600 0.4
28/10/2021
18.17
 1,612,300 18.26 18.26 18.05 13,000 0 0.4
27/10/2021
18.05
 1,836,700 17.85 18.20 17.70 24,400 0 0.7
26/10/2021
17.87
 776,900 17.96 18.14 17.49 43,500 400 1.3
25/10/2021
17.96
 1,201,700 18.14 18.23 17.87 2,100 13,200 -0.3
22/10/2021
17.90
 1,458,600 17.32 17.96 17.14 63,200 1,200 1.8
21/10/2021
17.20
 742,400 17.08 17.40 16.84 40,400 0 1.2
20/10/2021
16.87
 565,600 16.99 17.08 16.79 0 30,600 -0.9
19/10/2021
17.08
 371,300 17.37 17.37 16.99 1,900 12,700 -0.3
18/10/2021
17.37
 461,200 17.73 17.73 17.29 400 200 0.0
15/10/2021
17.67
 1,236,600 16.93 17.79 16.93 39,800 1,400 1.1
14/10/2021
16.93
 518,700 16.79 16.99 16.79 36,500 85,000 -1.4
13/10/2021
16.90
 740,700 16.90 17.08 16.81 0 3,800 -0.1
12/10/2021
16.90
 809,400 17.02 17.14 16.84 3,700 155,900 -4.4
11/10/2021
16.99
 487,800 17.08 17.32 16.99 1,400 1,400 0.0
08/10/2021
17.08
 568,400 17.43 17.43 16.99 100 0 0.0
07/10/2021
17.14
 586,500 17.67 17.67 16.93 24,400 1,500 0.7
06/10/2021
16.93
 856,100 17.61 17.61 16.79 8,700 10,900 -0.1
05/10/2021
17.61
 1,508,900 17.93 18.08 17.32 1,400 8,400 -0.2
04/10/2021
18.14
 1,502,900 18.26 18.29 17.93 0 0 0
01/10/2021
18.20
 1,336,100 18.20 18.26 17.96 97,300 0 3.0
30/09/2021
18.20
 1,208,800 18.11 18.55 18.11 0 0 0
29/09/2021
18.11
 1,089,200 18.08 18.38 17.93 0 0 0
28/09/2021
18.23
 1,343,500 17.96 18.26 17.93 0 0 0
27/09/2021
17.99
 1,396,900 18.73 18.85 17.99 600 0 0.0
24/09/2021
18.67
 1,741,500 18.32 18.94 18.29 0 2,600 -0.1
23/09/2021
18.32
 1,321,000 18.26 18.61 18.23 0 2,000 -0.1
22/09/2021
18.38
 1,927,900 18.11 18.43 17.79 900 59,800 -1.8
21/09/2021
18.11
 1,741,900 18.67 18.67 18.02 0 14,800 -0.5
20/09/2021
18.70
 1,933,700 18.73 18.91 18.64 0 72,300 -2.3
17/09/2021
18.91
 2,740,400 18.58 19.20 18.49 22,600 113,800 -2.9
16/09/2021
18.91
 2,210,300 19.79 19.82 18.82 700 378,200 -12.2
15/09/2021
19.73
 3,461,400 20.61 20.73 19.73 7,300 284,500 -9.5
14/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
14/09/2021
20.05
 5,101,400 20.05 20.05 20.02 6,400 44,000 -1.3
13/09/2021
18.76
 2,546,300 18.69 19.26 18.69 136,800 2,800 7.6
10/09/2021
18.66
 1,637,800 18.59 18.83 18.56 34,100 57,700 -1.3
09/09/2021
18.59
 1,440,400 18.42 18.63 18.32 7,000 56,100 -2.7
08/09/2021
18.39
 1,572,000 18.46 18.66 18.26 14,400 82,500 -3.7
07/09/2021
18.39
 1,638,000 18.96 19.00 18.29 168,800 60,800 6.0
06/09/2021
18.90
 1,728,200 18.66 19.00 18.59 48,000 40,000 0.4
01/09/2021
18.86
 1,739,300 19.23 19.23 18.86 215,100 0 12.2
31/08/2021
19.10
 2,111,500 18.53 19.33 18.53 114,000 12,000 5.8
30/08/2021
18.59
 1,990,700 17.79 18.66 17.79 93,100 45,000 2.7
27/08/2021
17.82
 1,458,200 17.38 17.82 17.18 17,000 24,200 -0.4
26/08/2021
17.35
 865,600 17.65 17.65 17.35 0 10,200 -0.5
25/08/2021
17.48
 1,113,500 17.31 17.55 17.21 8,300 5,000 0.2
24/08/2021
17.31
 1,584,100 17.21 17.58 17.01 6,100 20,000 -0.7
23/08/2021
17.21
 2,204,900 17.01 17.35 16.81 800 65,600 -3.3
20/08/2021
17.25
 2,090,100 17.89 18.16 16.74 200 101,200 -5.3
19/08/2021
17.99
 2,114,700 18.22 18.49 17.99 700 11,300 -0.6
18/08/2021
18.32
 2,831,100 17.35 18.32 17.35 105,100 17,000 4.7
17/08/2021
17.38
 1,363,100 17.35 17.58 17.31 29,000 30,000 0.0
16/08/2021
17.31
 1,355,100 17.15 17.42 17.01 0 28,700 -1.5
13/08/2021
17.15
 1,020,700 17.45 17.62 17.05 400 5,900 0

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