CTCP Create Capital Việt Nam (crc)

6.58
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)
10/07/2019
13.30
 102,770 13.30 13.39 13.08 0 0 0
09/07/2019
13.30
 113,310 12.85 13.30 12.77 0 0 0
08/07/2019
12.85
 53,100 12.94 12.94 12.81 0 0 0
05/07/2019
12.94
 43,020 12.94 12.99 12.81 0 0 0
04/07/2019
12.94
 41,980 12.94 12.99 12.81 0 0 0
03/07/2019
12.94
 47,740 12.94 13.08 12.85 0 0 0
02/07/2019
12.94
 79,980 13.03 13.12 12.85 0 0 0
01/07/2019
13.03
 53,160 13.03 13.08 12.90 0 0 0
28/06/2019
13.03
 51,050 12.94 13.03 12.85 0 0 0
27/06/2019
12.94
 109,380 13.03 13.08 12.85 0 0 0
26/06/2019
13.03
 59,420 13.08 13.12 12.99 0 0 0
25/06/2019
13.08
 69,170 13.16 13.16 13.03 0 0 0
24/06/2019
13.16
 81,570 13.16 13.21 13.08 0 0 0
21/06/2019
13.16
 87,280 13.12 13.21 13.08 0 0 0
20/06/2019
13.12
 125,730 12.85 13.12 12.77 0 0 0
19/06/2019
12.85
 77,980 13.39 13.39 12.85 0 0 0
18/06/2019
13.39
 77,820 13.30 13.65 13.21 0 0 0
17/06/2019
13.30
 80,980 13.21 13.34 13.21 0 0 0
14/06/2019
13.21
 104,170 13.12 13.30 13.03 0 0 0
13/06/2019
13.12
 95,990 13.21 13.21 12.85 0 0 0
12/06/2019
13.21
 127,180 13.12 13.21 13.03 0 0 0
11/06/2019
13.12
 143,060 13.30 13.34 13.12 0 0 0
10/06/2019
13.30
 155,640 13.48 13.52 13.25 0 0 0
07/06/2019
13.48
 94,100 13.39 13.48 13.25 0 0 0
06/06/2019
13.39
 81,690 13.30 13.39 13.30 0 0 0
05/06/2019
13.30
 143,960 13.30 13.61 13.30 0 0 0
04/06/2019
13.30
 117,440 13.30 13.43 13.16 0 0 0
03/06/2019
13.30
 111,400 13.21 13.34 13.12 0 0 0
31/05/2019
13.21
 117,010 13.30 13.39 13.03 0 0 0
30/05/2019
13.30
 137,540 13.30 13.30 13.03 0 0 0
29/05/2019
13.30
 163,520 13.30 13.39 12.85 0 0 0
28/05/2019
13.30
 151,310 13.92 14.05 13.03 0 0 0
27/05/2019
13.92
 127,720 14.18 14.36 13.21 0 0 0
24/05/2019
14.18
 136,680 13.92 14.27 13.96 0 0 0
23/05/2019
13.92
 144,880 13.56 14.01 13.43 0 0 0
22/05/2019
13.56
 138,460 13.74 13.79 13.03 0 0 0
21/05/2019
13.74
 257,780 14.18 14.41 13.74 0 0 0
20/05/2019
14.18
 412,520 13.92 14.23 13.92 400 0 0.0
17/05/2019
13.92
 162,680 14.36 14.49 13.92 0 0 0
16/05/2019
14.36
 233,790 14.36 14.54 14.18 0 0 0
15/05/2019
14.36
 175,850 14.32 14.49 14.27 0 0 0
14/05/2019
14.32
 134,930 14.54 14.63 14.14 0 0 0
13/05/2019
14.54
 214,010 14.36 14.80 14.32 0 0 0
10/05/2019
14.36
 121,720 14.10 14.36 13.74 0 0 0
09/05/2019
14.10
 143,540 14.72 14.80 14.01 0 0 0
08/05/2019
14.72
 223,400 14.72 14.89 14.45 0 0 0
07/05/2019
14.72
 206,050 14.49 14.72 14.10 0 0 0
06/05/2019
14.49
 257,210 14.18 14.98 14.18 0 0 0
03/05/2019
14.18
 270,950 13.74 14.54 13.08 0 0 0
02/05/2019
13.74
 271,840 14.63 14.72 13.61 0 0 0
26/04/2019
14.63
 264,740 15.34 15.60 14.45 0 0 0
25/04/2019
15.34
 305,400 14.89 15.65 14.98 0 0 0
24/04/2019
14.89
 359,460 14.36 15.07 14.36 0 0 0
23/04/2019
14.36
 446,960 13.43 14.36 12.99 0 0 0
22/04/2019
13.43
 155,560 14.10 14.10 13.30 0 0 0
19/04/2019
14.10
 167,590 14.27 14.63 14.01 0 0 0
18/04/2019
14.27
 137,270 15.07 15.12 14.14 0 0 0
17/04/2019
15.07
 247,550 15.16 15.43 14.80 0 5,340 -0.1
16/04/2019
15.16
 166,220 14.98 15.34 15.07 0 0 0
12/04/2019
14.98
 94,950 15.47 15.51 14.80 0 0 0
11/04/2019
15.47
 257,300 15.07 15.96 15.34 0 0 0
10/04/2019
15.07
 246,460 15.34 15.47 15.07 0 0 0
09/04/2019
15.34
 313,260 15.96 16.13 15.07 0 0 0
08/04/2019
15.96
 314,640 15.78 16.13 15.07 0 0 0
05/04/2019
15.78
 229,940 16.13 16.40 15.78 0 0 0
04/04/2019
16.13
 240,350 16.80 17.02 15.87 0 0 0
03/04/2019
16.80
 200,880 16.62 17.29 16.58 5,340 0 0.1
02/04/2019
16.62
 211,350 17.11 17.20 16.53 0 200 -0.0
01/04/2019
17.11
 199,810 17.33 17.51 16.89 0 0 0
29/03/2019
17.33
 199,740 17.29 17.46 16.84 0 0 0
28/03/2019
17.29
 196,980 17.11 17.64 17.02 0 0 0
27/03/2019
17.11
 218,450 18.00 18.00 16.84 0 0 0
26/03/2019
18.00
 205,330 18.53 18.97 17.73 0 0 0
25/03/2019
18.53
 228,700 19.86 19.86 18.48 0 0 0
22/03/2019
19.86
 288,320 20.57 21.19 19.86 0 0 0
21/03/2019
20.57
 242,670 20.12 21.10 19.99 200 2,420 -0.1
20/03/2019
20.12
 251,700 19.68 20.39 19.73 0 0 0
19/03/2019
19.68
 246,160 19.06 19.77 19.10 0 0 0
18/03/2019
19.06
 191,660 18.53 19.19 18.53 0 1,000 -0.0
15/03/2019
18.53
 164,780 18.48 18.62 18.08 0 0 0
14/03/2019
18.48
 135,920 18.97 18.97 18.13 0 0 0
13/03/2019
18.97
 120,080 18.88 18.97 18.79 0 0 0
12/03/2019
18.88
 138,090 18.48 18.97 18.40 0 0 0
11/03/2019
18.48
 151,150 18.31 18.48 18.13 0 0 0
08/03/2019
18.31
 120,620 18.13 18.44 18.13 0 0 0
07/03/2019
18.13
 152,020 18.00 18.40 18.00 2,420 0 0.0
06/03/2019
18.00
 223,330 16.84 18.00 16.40 0 0 0
05/03/2019
16.84
 169,640 17.29 17.55 16.84 0 40 -0.0
04/03/2019
17.29
 173,240 16.76 17.64 16.62 0 0 0
01/03/2019
16.76
 145,060 17.29 17.29 16.62 0 0 0
28/02/2019
17.29
 147,490 18.08 18.22 17.11 0 0 0
27/02/2019
18.08
 150,240 18.31 18.48 18.08 0 0 0
26/02/2019
18.31
 203,080 17.11 18.31 16.93 0 0 0
25/02/2019
17.11
 118,190 16.49 17.24 16.58 0 0 0
22/02/2019
16.49
 195,040 15.43 16.49 15.69 0 0 0
21/02/2019
15.43
 74,650 15.96 16.00 15.25 0 0 0
20/02/2019
15.96
 151,250 15.34 16.40 15.29 0 6,260 -0.1
19/02/2019
15.34
 92,580 15.51 15.87 15.34 0 0 0
18/02/2019
15.51
 104,990 14.98 15.78 14.98 40 0 0.0
15/02/2019
14.98
 119,250 14.27 15.25 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |