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)
10/02/2020
6.08
 139,860 6.08 6.10 6.04 0 12,940 -0.3
07/02/2020
6.08
 146,510 6.10 6.15 6.06 8,000 20,130 -0.3
06/02/2020
6.10
 162,500 6.15 6.16 6.07 67,100 39,100 0.6
05/02/2020
6.15
 296,320 6.20 6.20 6.10 0 17,550 -0.4
04/02/2020
6.20
 167,610 6.26 6.26 6.18 0 270 -0.0
03/02/2020
6.26
 189,600 6.28 6.28 6.04 0 1,620 -0.0
31/01/2020
6.28
 213,400 6.34 6.42 6.28 0 250 -0.0
30/01/2020
6.34
 175,790 6.45 6.45 6.31 4,000 760 0.1
22/01/2020
6.45
 277,150 6.37 6.45 6.34 0 190 -0.0
21/01/2020
6.37
 207,350 6.39 6.39 6.31 0 0 0
20/01/2020
6.39
 180,810 6.45 6.45 6.37 0 0 0
17/01/2020
6.45
 135,760 6.55 6.55 6.42 0 0 0
16/01/2020
6.55
 166,480 6.61 6.66 6.53 3,980 4,400 -0.0
15/01/2020
6.61
 247,050 6.58 6.63 6.53 0 0 0
14/01/2020
6.58
 224,560 6.63 6.66 6.55 0 0 0
13/01/2020
6.63
 164,320 6.63 6.63 6.57 0 0 0
10/01/2020
6.63
 157,200 6.62 6.63 6.59 0 0 0
09/01/2020
6.62
 271,100 6.58 6.66 6.53 0 0 0
08/01/2020
6.58
 189,580 6.63 6.63 6.55 0 0 0
07/01/2020
6.63
 257,100 6.61 6.66 6.58 0 100 -0.0
06/01/2020
6.61
 190,230 6.69 6.69 6.59 0 0 0
03/01/2020
6.69
 298,420 6.58 6.71 6.53 0 100 -0.0
02/01/2020
6.58
 180,760 6.63 6.63 6.58 0 0 0
31/12/2019
6.63
 256,600 6.58 6.66 6.55 0 0 0
30/12/2019
6.58
 195,590 6.55 6.63 6.53 27,900 0 0.7
27/12/2019
6.55
 210,140 6.50 6.57 6.46 19,400 0 0.5
26/12/2019
6.50
 165,870 6.49 6.54 6.46 0 0 0
25/12/2019
6.49
 198,900 6.51 6.54 6.45 0 0 0
24/12/2019
6.51
 207,990 6.47 6.53 6.45 7,100 50 0.2
23/12/2019
6.47
 257,250 6.35 6.47 6.37 0 0 0
20/12/2019
6.35
 165,270 6.38 6.39 6.34 5,000 35,110 -0.7
19/12/2019
6.38
 283,490 6.28 6.42 6.26 0 51,130 -1.2
18/12/2019
6.28
 209,690 6.31 6.38 6.23 14,400 3,360 0.3
17/12/2019
6.31
 306,940 6.38 6.38 6.24 0 40,490 -1.0
16/12/2019
6.38
 177,480 6.42 6.43 6.38 0 7,250 -0.2
13/12/2019
6.42
 191,190 6.42 6.43 6.41 0 15,290 -0.4
12/12/2019
6.42
 164,730 6.42 6.45 6.41 0 7,970 -0.2
11/12/2019
6.42
 197,670 6.50 6.50 6.42 0 25,000 -0.6
10/12/2019
6.50
 249,670 6.47 6.53 6.42 0 25,000 -0.6
09/12/2019
6.47
 233,900 6.45 6.49 6.42 2,620 0 0.1
06/12/2019
6.45
 208,910 6.42 6.46 6.42 0 62,940 -1.5
05/12/2019
6.42
 161,600 6.43 6.43 6.41 0 17,060 -0.4
04/12/2019
6.43
 206,930 6.43 6.43 6.41 0 25,000 -0.6
03/12/2019
6.43
 221,430 6.43 6.43 6.41 0 30,580 -0.7
02/12/2019
6.43
 138,940 6.45 6.46 6.42 0 12,350 -0.3
29/11/2019
6.45
 182,010 6.42 6.45 6.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |