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)
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
10/07/2019
6.66
 178,710 6.67 6.74 6.65 0 0 0
09/07/2019
6.67
 199,070 6.69 6.71 6.63 0 0 0
08/07/2019
6.69
 216,840 6.69 6.69 6.66 0 0 0
05/07/2019
6.69
 291,020 6.75 6.75 6.65 0 0 0
04/07/2019
6.75
 213,360 6.79 6.81 6.74 0 0 0
03/07/2019
6.79
 228,910 6.79 6.82 6.73 0 0 0
02/07/2019
6.79
 279,740 6.77 6.79 6.71 230 0 0.0
01/07/2019
6.77
 294,070 6.93 6.93 6.66 0 0 0
28/06/2019
6.93
 446,720 6.61 6.93 6.58 190,450 21,000 4.4
27/06/2019
6.61
 243,500 6.58 6.61 6.58 0 0 0
26/06/2019
6.58
 278,010 6.54 6.58 6.53 0 0 0
25/06/2019
6.54
 274,090 6.51 6.54 6.50 0 0 0
24/06/2019
6.51
 289,780 6.57 6.58 6.51 10,000 0 0.2
21/06/2019
6.57
 250,210 6.51 6.57 6.49 0 0 0
20/06/2019
6.51
 194,070 6.53 6.54 6.50 0 0 0
19/06/2019
6.53
 215,150 6.58 6.58 6.50 10,000 70,000 -1.5
18/06/2019
6.58
 209,460 6.61 6.61 6.55 12,200 50,000 -0.9
17/06/2019
6.61
 263,280 6.66 6.69 6.59 0 25,540 -0.6
14/06/2019
6.66
 358,040 6.63 6.66 6.62 0 0 0
13/06/2019
6.63
 228,310 6.63 6.66 6.61 0 0 0
12/06/2019
6.63
 301,260 6.69 6.73 6.63 10,000 0 0.2
11/06/2019
6.69
 688,350 6.63 6.71 6.65 493,260 0 12.3
10/06/2019
6.63
 553,660 6.55 6.67 6.57 436,420 0 10.8
07/06/2019
6.55
 296,440 6.58 6.63 6.55 0 0 0
06/06/2019
6.58
 346,520 6.53 6.61 6.55 0 0 0
05/06/2019
6.53
 175,600 6.59 6.61 6.53 0 0 0
04/06/2019
6.59
 148,250 6.61 6.63 6.57 0 0 0
03/06/2019
6.61
 187,270 6.63 6.65 6.58 20,000 0 0.5
31/05/2019
6.63
 419,140 6.66 6.66 6.61 0 0 0
30/05/2019
6.66
 272,580 6.81 6.82 6.66 0 90,000 -2.3
29/05/2019
6.81
 181,800 6.86 6.86 6.77 0 0 0
28/05/2019
6.86
 241,890 6.86 6.87 6.79 0 33,400 -0.8
27/05/2019
6.86
 196,810 6.85 6.87 6.82 0 0 0
24/05/2019
6.85
 200,200 6.82 6.85 6.79 0 0 0
23/05/2019
6.82
 237,570 6.90 6.90 6.79 0 4,860 -0.1
22/05/2019
6.90
 196,240 6.89 6.90 6.87 10,000 40 0.3
21/05/2019
6.89
 220,170 6.93 6.93 6.86 10,000 0 0.3
20/05/2019
6.93
 271,090 6.91 6.95 6.89 0 47,460 -1.2
17/05/2019
6.91
 285,070 6.90 6.93 6.90 0 0 0
16/05/2019
6.90
 249,840 6.89 6.91 6.89 130,008 142,548 -0.3
15/05/2019
6.89
 533,450 6.89 6.91 6.87 500,000 170,000 8.5
14/05/2019
6.89
 202,980 6.87 6.90 6.85 1,520 0 0.0
13/05/2019
6.87
 218,480 6.87 6.90 6.81 40 80,030 -2.1
10/05/2019
6.87
 220,790 6.93 6.94 6.87 110 60,000 -1.5
09/05/2019
6.93
 298,200 6.91 6.95 6.91 0 0 0
08/05/2019
6.91
 228,040 6.91 6.93 6.89 0 0 0
07/05/2019
6.91
 252,090 6.89 6.93 6.87 0 0 0
06/05/2019
6.89
 348,760 6.93 6.93 6.86 2,300 0 0.1
03/05/2019
6.93
 309,110 6.95 6.95 6.93 0 100,000 -2.6
02/05/2019
6.95
 593,070 6.94 6.97 6.94 500,060 150,000 9.1
26/04/2019
6.94
 210,900 6.99 6.99 6.91 0 0 0
25/04/2019
6.99
 456,100 6.98 7.03 6.91 0 102,760 -2.7
24/04/2019
6.98
 365,190 6.94 6.98 6.93 9,000 0 0.2
23/04/2019
6.94
 334,840 6.94 6.98 6.91 57,000 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |