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)
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
14/02/2019
14.27
 45,410 13.79 14.36 13.79 0 0 0
13/02/2019
13.79
 13,160 13.70 13.79 13.61 0 0 0
12/02/2019
13.70
 27,380 13.70 13.79 13.65 0 0 0
11/02/2019
13.70
 5,150 13.61 13.74 13.61 0 0 0
01/02/2019
13.61
 6,570 13.56 13.65 13.52 0 0 0
31/01/2019
13.56
 8,450 13.34 13.56 13.21 0 0 0
30/01/2019
13.34
 7,590 13.30 13.34 13.25 0 0 0
29/01/2019
13.30
 5,030 13.03 13.30 13.12 0 0 0
28/01/2019
13.03
 6,520 12.77 13.03 12.77 0 0 0
25/01/2019
12.77
 6,020 12.54 12.77 12.59 0 0 0
24/01/2019
12.54
 13,340 12.50 12.59 12.46 0 0 0
23/01/2019
12.50
 8,850 12.41 12.50 12.37 0 0 0
22/01/2019
12.41
 8,280 12.37 12.41 12.32 0 0 0
21/01/2019
12.37
 7,770 12.37 12.41 12.32 0 0 0
18/01/2019
12.37
 20,020 12.23 12.85 11.48 0 0 0
17/01/2019
12.23
 20,290 12.90 12.90 12.19 1,000 0 0.0
16/01/2019
12.90
 21,540 12.85 13.25 12.59 0 0 0
15/01/2019
12.85
 35,170 13.21 13.25 12.85 0 0 0
14/01/2019
13.21
 22,500 13.25 13.56 13.12 0 0 0
11/01/2019
13.25
 27,300 13.48 13.52 13.25 0 0 0
10/01/2019
13.48
 22,910 13.65 13.70 12.77 0 0 0
09/01/2019
13.65
 32,110 13.65 14.01 13.61 0 0 0
08/01/2019
13.65
 21,210 13.92 14.27 13.61 0 0 0
07/01/2019
13.92
 24,950 14.01 14.36 13.92 0 0 0
04/01/2019
14.01
 20,200 14.32 14.45 14.01 0 0 0
03/01/2019
14.32
 19,500 14.36 14.54 14.18 0 0 0
02/01/2019
14.36
 20,190 14.54 14.63 14.36 0 0 0
28/12/2018
14.54
 23,040 14.58 14.80 14.54 5,940 0 0.1
27/12/2018
14.58
 38,270 14.49 14.72 14.45 320 0 0.0
26/12/2018
14.49
 20,040 14.58 14.63 14.45 0 0 0
25/12/2018
14.58
 20,010 14.67 14.67 13.92 0 0 0
24/12/2018
14.67
 21,150 14.67 14.80 14.63 0 0 0
21/12/2018
14.67
 19,500 14.89 14.89 14.58 0 0 0
20/12/2018
14.89
 24,790 14.01 14.89 13.56 0 0 0
19/12/2018
14.01
 21,410 14.01 14.72 13.65 0 0 0
18/12/2018
14.01
 21,360 14.98 14.98 14.01 0 0 0
17/12/2018
14.98
 49,650 15.07 15.07 14.89 0 0 0
14/12/2018
15.07
 66,800 15.78 15.87 15.07 0 0 0
13/12/2018
15.78
 62,850 15.12 15.78 14.98 0 0 0
12/12/2018
15.12
 126,410 14.85 15.34 14.89 0 0 0
11/12/2018
14.85
 86,030 15.96 15.96 14.85 0 0 0
10/12/2018
15.96
 88,500 16.36 16.36 15.96 0 0 0
07/12/2018
16.36
 93,100 16.62 16.76 16.05 0 0 0
06/12/2018
16.62
 121,440 16.84 16.89 16.31 0 640 -0.0
05/12/2018
16.84
 202,200 16.76 16.84 15.96 0 0 0
04/12/2018
16.76
 107,220 16.76 16.80 16.49 0 0 0
03/12/2018
16.76
 214,000 16.49 16.93 16.49 0 0 0
30/11/2018
16.49
 140,050 16.44 16.53 16.22 0 0 0
29/11/2018
16.44
 195,140 16.44 16.53 16.40 0 0 0
28/11/2018
16.44
 183,220 16.53 16.58 16.22 0 10 -0.0
27/11/2018
16.53
 193,690 16.27 16.67 16.05 0 0 0
26/11/2018
16.27
 91,700 16.40 16.44 15.87 0 850 -0.0
23/11/2018
16.40
 138,110 17.24 17.38 16.31 0 0 0
22/11/2018
17.24
 127,690 17.29 17.33 16.84 0 0 0
21/11/2018
17.29
 67,410 17.29 17.29 16.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |