CTCP Create Capital Việt Nam (crc)

6.71
0
(0%)
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
(2024-10-22) 		0.01 0.15% 3,144,200 0 0
6.60
7.06
6.71
2 tháng
(2024-09-23) 		0.13 1.98% 8,725,300 0 0
6.58
7.06
6.71
3 tháng
(2024-08-23) 		0.15 2.29% 11,463,500 0 0
6.48
7.06
6.71
6 tháng
(2024-05-27) 		0.32 5.01% 20,215,200 0 0
6.26
7.10
6.71
12 tháng
(2023-11-27) 		1.01 17.72% 33,506,500 -16,100 -0.1
5.45
7.49
6.71
24 tháng
(2022-12-02) 		1.07 18.97% 48,473,900 -1,400 -0.1
4.66
7.49
6.71
36 tháng
(2021-12-07) 		-4.49 -40.09% 102,713,200 -15,400 -0.4
4.66
11.75
6.71
60 tháng
(2019-12-18) 		-5.76 -46.19% 215,357,480 68,060 1.5
4.66
17.67
6.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2019
14.45
 34,060 14.18 14.54 13.87 0 0 0
11/09/2019
14.18
 38,210 14.54 14.89 13.56 0 0 0
10/09/2019
14.54
 82,010 15.60 16.40 14.54 3,100 0 0.1
09/09/2019
15.60
 67,040 16.31 16.31 15.60 0 0 0
06/09/2019
16.31
 199,040 16.22 16.58 15.87 0 0 0
05/09/2019
16.22
 227,060 15.60 16.40 15.69 0 0 0
04/09/2019
15.60
 167,410 15.34 15.78 15.43 0 0 0
03/09/2019
15.34
 219,340 14.76 15.60 14.49 0 0 0
30/08/2019
14.76
 240,240 15.25 15.25 14.18 0 5,500 -0.1
29/08/2019
15.25
 130,260 15.69 15.69 14.63 0 0 0
28/08/2019
15.69
 102,780 15.96 16.05 15.60 0 1,000 -0.0
27/08/2019
15.96
 110,850 16.18 16.31 15.78 0 0 0
26/08/2019
16.18
 123,870 16.36 16.36 15.96 0 0 0
23/08/2019
16.36
 170,080 16.36 16.58 16.22 0 0 0
22/08/2019
16.36
 140,580 15.78 16.40 15.78 0 0 0
21/08/2019
15.78
 122,200 16.13 16.22 15.60 0 0 0
20/08/2019
16.13
 157,260 15.96 16.31 15.87 0 0 0
19/08/2019
15.96
 223,070 16.76 16.76 15.69 5,500 0 0.1
16/08/2019
16.76
 218,530 16.58 16.84 15.96 0 0 0
15/08/2019
16.58
 351,050 15.51 16.58 15.56 0 0 0
14/08/2019
15.51
 451,730 14.54 15.51 14.54 0 0 0
13/08/2019
14.54
 186,980 15.07 15.25 14.10 0 0 0
12/08/2019
15.07
 129,460 15.07 15.25 14.89 0 0 0
09/08/2019
15.07
 134,330 15.87 15.96 15.07 0 0 0
08/08/2019
15.87
 223,520 15.96 16.27 15.78 0 0 0
07/08/2019
15.96
 269,070 15.51 16.13 15.51 0 0 0
06/08/2019
15.51
 349,490 14.54 15.51 14.27 0 0 0
05/08/2019
14.54
 210,120 14.32 14.67 13.96 0 0 0
02/08/2019
14.32
 80,950 14.45 14.63 14.32 0 0 0
01/08/2019
14.45
 117,350 14.72 14.85 14.45 0 0 0
31/07/2019
14.72
 196,090 14.36 14.89 14.41 0 0 0
30/07/2019
14.36
 162,140 14.18 14.49 13.25 0 0 0
29/07/2019
14.18
 137,180 14.58 14.72 14.18 0 0 0
26/07/2019
14.58
 118,560 14.80 14.89 14.45 0 0 0
25/07/2019
14.80
 181,080 14.54 15.07 14.54 1,000 0 0.0
24/07/2019
14.54
 168,580 13.92 14.63 13.65 0 0 0
23/07/2019
13.92
 122,650 13.96 14.14 13.87 0 0 0
22/07/2019
13.96
 137,530 13.74 14.05 13.83 0 0 0
19/07/2019
13.74
 109,750 13.34 13.74 13.39 0 0 0
18/07/2019
13.34
 114,450 12.99 13.34 12.59 0 0 0
17/07/2019
12.99
 67,870 13.03 13.08 12.99 0 0 0
16/07/2019
13.03
 36,680 12.94 13.03 12.85 0 0 0
15/07/2019
12.94
 49,520 12.90 12.94 12.85 0 0 0
12/07/2019
12.90
 49,970 13.12 13.12 12.81 0 0 0
11/07/2019
13.12
 62,210 13.30 13.30 12.99 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |