CTCP Bất động sản Thế Kỷ (cre)

7.02
0.01
(0.14%)
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) 		-0.24 -3.31% 2,249,900 25,900 0.2
6.92
7.26
7.02
2 tháng
(2024-07-22) 		0.05 0.72% 5,054,700 -68,100 -0.5
6.71
7.26
7.02
3 tháng
(2024-06-21) 		-0.89 -11.27% 7,595,000 -69,270 -0.5
6.71
8
7.02
6 tháng
(2024-03-25) 		-1.79 -20.34% 35,813,700 109,090 1.7
6.71
9.40
7.02
12 tháng
(2023-09-25) 		-1.67 -19.24% 136,587,600 5,847,664 50.6
6.71
9.40
7.02
24 tháng
(2022-09-30) 		-7.49 -51.66% 340,897,800 5,119,366 44.1
6.30
14.50
7.02
36 tháng
(2021-10-05) 		-10.60 -60.19% 533,021,700 3,375,007 14.7
6.30
25.62
7.02
60 tháng
(2019-10-16) 		0.32 4.85% 1,031,290,200 -18,997,781 -504.6
3.96
25.62
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
6.42
 160,510 6.45 6.47 6.42 0 19,570 -0.5
27/11/2019
6.45
 277,110 6.46 6.47 6.42 50,000 1,190 1.2
26/11/2019
6.46
 188,900 6.47 6.50 6.46 0 0 0
25/11/2019
6.47
 225,520 6.47 6.53 6.45 0 0 0
22/11/2019
6.47
 162,130 6.53 6.57 6.43 0 0 0
21/11/2019
6.53
 179,620 6.54 6.55 6.51 0 0 0
20/11/2019
6.54
 182,890 6.51 6.55 6.51 0 0 0
19/11/2019
6.51
 245,150 6.53 6.54 6.50 0 0 0
18/11/2019
6.53
 154,720 6.58 6.58 6.53 0 7,500 -0.2
15/11/2019
6.58
 163,470 6.57 6.61 6.55 0 0 0
14/11/2019
6.57
 248,160 6.57 6.58 6.53 0 0 0
13/11/2019
6.57
 210,080 6.55 6.61 6.53 0 25,000 -0.6
12/11/2019
6.55
 185,140 6.63 6.65 6.55 4,000 20,000 -0.4
11/11/2019
6.63
 259,670 6.61 6.63 6.57 21,500 14,000 0.2
08/11/2019
6.61
 258,620 6.58 6.61 6.55 0 10,850 -0.3
07/11/2019
6.58
 144,820 6.58 6.63 6.57 0 15,140 -0.4
06/11/2019
6.58
 194,770 6.57 6.59 6.55 15,000 0 0.4
05/11/2019
6.57
 229,360 6.59 6.61 6.57 0 0 0
04/11/2019
6.59
 172,180 6.59 6.61 6.58 8,940 0 0.2
01/11/2019
6.59
 209,490 6.58 6.61 6.58 0 0 0
31/10/2019
6.58
 238,950 6.61 6.63 6.57 4,400 5,010 -0.0
30/10/2019
6.61
 207,940 6.61 6.63 6.55 0 0 0
29/10/2019
6.61
 211,630 6.65 6.66 6.59 0 18,000 -0.4
28/10/2019
6.65
 225,580 6.65 6.69 6.62 0 16,280 -0.4
25/10/2019
6.65
 238,810 6.67 6.69 6.62 9,710 24,230 -0.4
24/10/2019
6.67
 204,330 6.62 6.67 6.59 3,900 0 0.1
23/10/2019
6.62
 191,560 6.66 6.69 6.61 0 15,700 -0.4
22/10/2019
6.66
 168,330 6.67 6.73 6.63 0 18,700 -0.5
21/10/2019
6.67
 101,150 6.69 6.69 6.63 0 0 0
18/10/2019
6.69
 138,390 6.67 6.69 6.65 10,000 0 0.2
17/10/2019
6.67
 140,940 6.69 6.71 6.65 0 0 0
16/10/2019
6.69
 116,900 6.75 6.75 6.66 1,500 0 0.0
15/10/2019
6.75
 209,230 6.63 6.75 6.62 0 0 0
14/10/2019
6.63
 164,700 6.66 6.69 6.63 2,000 18,530 -0.4
11/10/2019
6.66
 178,400 6.67 6.67 6.63 0 0 0
10/10/2019
6.67
 155,260 6.67 6.69 6.58 2,000 0 0.0
09/10/2019
6.67
 140,340 6.63 6.67 6.63 8,300 12,000 -0.1
08/10/2019
6.63
 118,940 6.65 6.69 6.58 0 0 0
07/10/2019
6.65
 169,550 6.65 6.69 6.57 2,000 15,280 -0.3
04/10/2019
6.65
 145,910 6.62 6.65 6.57 2,110 0 0.1
03/10/2019
6.62
 152,530 6.58 6.63 6.58 5,130 0 0.1
02/10/2019
6.58
 172,520 6.63 6.66 6.57 7,000 40,280 -0.8
01/10/2019
6.63
 171,450 6.63 6.65 6.57 2,010 34,980 -0.8
30/09/2019
6.63
 152,290 6.65 6.67 6.61 40,010 30,000 0.2
27/09/2019
6.65
 214,260 6.61 6.65 6.58 40,000 4,000 0.9
26/09/2019
6.61
 164,060 6.62 6.66 6.57 10,000 13,020 -0.1
25/09/2019
6.62
 137,830 6.61 6.63 6.57 20,000 28,000 -0.2
24/09/2019
6.61
 174,540 6.59 6.65 6.58 40,000 58,870 -0.5
23/09/2019
6.59
 123,320 6.59 6.66 6.59 15,000 0 0.4
20/09/2019
6.59
 189,320 6.61 6.66 6.58 80,000 50,500 0.7
19/09/2019
6.61
 216,210 6.65 6.69 6.61 90,000 15,630 1.8
18/09/2019
6.65
 281,220 6.69 6.70 6.61 0 45,000 -1.1
17/09/2019
6.69
 337,480 6.63 6.70 6.62 0 70,000 -1.7
16/09/2019
6.63
 188,080 6.69 6.71 6.63 0 26,850 -0.7
13/09/2019
6.69
 350,750 6.69 6.75 6.66 4,000 36,070 -0.8
12/09/2019
6.69
 202,850 6.70 6.73 6.66 0 0 0
11/09/2019
6.70
 304,260 6.69 6.70 6.63 135,000 0 3.4
10/09/2019
6.69
 227,090 6.71 6.71 6.65 10,010 7,080 0.1
09/09/2019
6.71
 202,270 6.69 6.71 6.65 47,500 0 1.2
06/09/2019
6.69
 251,700 6.67 6.69 6.65 50,940 59,300 -0.2
05/09/2019
6.67
 186,770 6.67 6.69 6.63 47,000 30,700 0.4
04/09/2019
6.67
 314,930 6.71 6.71 6.65 5,000 30,000 -0.6
03/09/2019
6.71
 264,580 6.73 6.73 6.67 47,000 90,100 -1.1
30/08/2019
6.73
 227,780 6.75 6.75 6.69 46,000 0 1.2
29/08/2019
6.75
 178,080 6.75 6.75 6.69 46,000 0 1.2
28/08/2019
6.75
 296,880 6.79 6.83 6.69 46,000 0 1.2
27/08/2019
6.79
 440,790 6.66 6.79 6.62 68,120 0 1.7
26/08/2019
6.66
 143,720 6.69 6.69 6.63 40,000 0 1.0
23/08/2019
6.69
 173,610 6.67 6.69 6.63 40,000 0 1.0
22/08/2019
6.67
 146,950 6.69 6.73 6.66 0 0 0
21/08/2019
6.69
 269,270 6.66 6.69 6.63 9,400 0 0.2
20/08/2019
6.66
 160,690 6.66 6.69 6.63 0 0 0
19/08/2019
6.66
 208,750 6.69 6.71 6.62 0 500 -0.0
16/08/2019
6.69
 209,750 6.67 6.69 6.63 0 0 0
15/08/2019
6.67
 182,920 6.70 6.70 6.62 0 0 0
14/08/2019
6.70
 265,370 6.67 6.74 6.66 24,900 0 0.6
13/08/2019
6.67
 229,120 6.59 6.67 6.59 5,300 24,000 -0.5
12/08/2019
6.59
 199,690 6.63 6.66 6.59 0 0 0
09/08/2019
6.63
 253,180 6.63 6.63 6.59 0 0 0
08/08/2019
6.63
 219,480 6.66 6.69 6.61 30 0 0.0
07/08/2019
6.66
 234,980 6.63 6.69 6.58 8,600 0 0.2
06/08/2019
6.63
 177,040 6.73 6.73 6.62 5,600 0 0.1
05/08/2019
6.73
 206,200 6.71 6.74 6.69 200 0 0.0
02/08/2019
6.71
 222,010 6.74 6.74 6.69 100 0 0.0
01/08/2019
6.74
 321,540 6.74 6.74 6.66 0 0 0
31/07/2019
6.74
 274,800 6.71 6.74 6.67 0 0 0
30/07/2019
6.71
 215,350 6.73 6.79 6.70 0 0 0
29/07/2019
6.73
 208,000 6.77 6.81 6.71 0 0 0
26/07/2019
6.77
 192,680 6.82 6.85 6.74 0 0 0
25/07/2019
6.82
 270,090 6.83 6.87 6.79 500 0 0.0
24/07/2019
6.83
 339,190 6.74 6.83 6.73 3,000 0 0.1
23/07/2019
6.74
 272,870 6.70 6.74 6.63 30,000 0 0.8
22/07/2019
6.70
 217,310 6.69 6.74 6.62 0 0 0
19/07/2019
6.69
 517,770 6.57 6.69 6.58 0 640 -0.0
18/07/2019
6.57
 200,790 6.61 6.62 6.54 0 0 0
17/07/2019
6.61
 342,950 6.69 6.71 6.61 0 0 0
16/07/2019
6.69
 180,080 6.65 6.71 6.65 0 0 0
15/07/2019
6.65
 249,730 6.67 6.69 6.63 0 0 0
12/07/2019
6.67
 255,710 6.67 6.70 6.65 2,000 0 0.0
11/07/2019
6.67
 212,580 6.66 6.67 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |