CTCP Create Capital Việt Nam (crc)

4.91
0.01
(0.20%)
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
(2026-09-07) 		-0.26 -4.94% 4,962,700 -200 0.0
4.90
5.26
4.90
2 tháng
(2026-08-06) 		-0.59 -10.55% 12,308,800 -9,400 -0.1
4.90
5.59
4.90
3 tháng
(2026-07-07) 		-1 -16.67% 23,610,600 -13,300 -0.1
4.90
6
4.90
6 tháng
(2026-04-08) 		-4.36 -46.58% 118,968,000 -475,200 -3.4
4.90
9.50
4.90
12 tháng
(2025-10-10) 		-4.61 -47.97% 291,148,800 75,700 0.0
4.90
10.50
4.90
24 tháng
(2024-10-15) 		-0.96 -16.05% 442,374,900 19,500 -0.4
4.90
12.65
4.90
36 tháng
(2023-10-23) 		0.31 6.54% 473,320,000 -700 -0.5
4.57
12.65
4.90
60 tháng
(2021-11-01) 		-5.44 -52.10% 552,759,600 -62,900 -1.7
4.09
12.65
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.17
 387,600 10.05 10.17 9.81 1,230 980 0.0
19/03/2021
10.09
 475,200 10.29 10.33 10.05 0 18,900 -0.2
18/03/2021
10.45
 233,400 10.90 10.90 10.41 510 150 0.0
17/03/2021
10.54
 569,100 9.93 10.62 9.93 1,680 40 0.2
16/03/2021
9.93
 686,800 9.77 10.01 9.77 22,900 4,700 0.2
15/03/2021
9.77
 969,200 9.93 9.93 9.77 0 10 0.0
12/03/2021
9.77
 308,500 9.81 9.93 9.77 0 17,100 -0.2
11/03/2021
9.77
 609,800 9.93 10.01 9.69 220 480 0.0
10/03/2021
9.65
 431,600 9.61 9.69 9.53 0 800 -0.1
09/03/2021
9.65
 483,300 9.57 9.81 9.45 580 0 0.1
08/03/2021
9.57
 737,000 9.61 9.93 9.49 810 1,050 0.0
05/03/2021
9.61
 516,700 9.45 9.65 9.28 980 10 0.1
04/03/2021
9.45
 504,400 9.69 9.93 9.04 590 420 0.0
03/03/2021
9.53
 786,600 9.00 9.53 8.88 9,900 100 0.1
02/03/2021
8.92
 648,000 8.64 8.92 8.64 100 1,040 -0.1
01/03/2021
8.92
 672,500 9.28 9.28 8.84 1,000 37,300 -0.4
26/02/2021
8.84
 961,600 8.84 8.84 8.56 1,060 420 0.1
25/02/2021
8.28
 2,257,800 7.51 8.28 7.51 1,240 600 0.1
24/02/2021
7.75
 188,300 7.82 7.95 7.43 20 750 -0.1
23/02/2021
7.78
 155,800 7.95 7.95 7.68 13,000 13,100 0.0
22/02/2021
7.71
 142,300 7.66 7.82 7.52 1,200 2,100 0.0
19/02/2021
7.50
 103,300 7.34 7.51 7.27 3,900 0 0.0
18/02/2021
7.27
 120,300 7.34 7.34 7.19 6,100 0 0.1
17/02/2021
7.19
 89,600 7.25 7.27 7.10 1,330 0 0.1
09/02/2021
6.87
 47,200 6.82 7.04 6.78 3,700 1,500 0.0
08/02/2021
6.82
 85,000 7.12 7.12 6.71 0 5,200 0.0
05/02/2021
7.12
 58,600 7.01 7.15 7.01 10,100 0 0.1
04/02/2021
7.01
 121,300 6.98 7.09 6.82 1,130 50 0.1
03/02/2021
6.86
 116,200 6.78 7.02 6.62 7,100 1,800 0.0
02/02/2021
6.78
 135,900 6.54 6.86 6.38 9,600 0 0.1
01/02/2021
6.69
 115,900 6.70 7.10 6.24 3,400 0 0.0
29/01/2021
6.70
 223,100 6.19 6.86 6.19 1,290 0 0.1
28/01/2021
6.65
 278,700 7.14 7.14 6.65 0 0 0
27/01/2021
7.14
 244,600 7.51 7.66 7.14 550 920 0.0
26/01/2021
7.67
 145,200 7.99 7.99 7.59 0 200 0.0
25/01/2021
8.03
 145,500 7.99 8.07 7.91 0 0 0
22/01/2021
7.99
 252,400 8.23 8.23 7.99 920 30 0.1
21/01/2021
8.23
 243,000 7.75 8.23 7.75 3,600 1,600 0.0
20/01/2021
7.75
 207,400 7.90 7.90 7.51 0 0 0
19/01/2021
7.90
 285,300 8.40 8.40 7.88 300 0 0.0
18/01/2021
8.40
 630,200 8.07 8.76 7.75 170 330 0.0
15/01/2021
8.19
 287,200 8.36 8.36 8.15 0 0 0
14/01/2021
8.23
 369,300 8.11 8.40 8.07 2,000 0 0.0
13/01/2021
8.52
 784,000 9.20 9.20 8.44 3,300 5,700 0.0
12/01/2021
8.64
 706,200 8.64 8.64 8.56 0 0 0
11/01/2021
8.07
 482,600 8.07 8.07 7.91 0 0 0
08/01/2021
7.56
 467,300 7.07 7.56 7.07 3,400 0 0.0
07/01/2021
7.07
 266,400 6.89 7.10 6.77 320 200 0.0
06/01/2021
7.19
 320,600 7.48 7.48 7.08 0 0 0
05/01/2021
7.52
 910,800 7.91 8.40 7.36 1,800 0 0.0
04/01/2021
7.91
 2,024,000 8.07 8.23 7.51 600 2,850 -0.2
31/12/2020
8.07
 1,395,350 8.15 8.56 8.04 110 5,420 -0.5
30/12/2020
8.64
 769,770 9.28 9.28 8.64 40 5,683 -0.6
29/12/2020
9.28
 656,710 9.69 10.17 9.04 2,850 18,970 -0.2
28/12/2020
9.69
 2,118,180 9.85 10.17 8.88 4,530 29,470 -0.3
25/12/2020
9.53
 1,531,160 9.12 9.57 9.12 250 18,780 -0.2
24/12/2020
9.77
 350,260 9.77 9.77 9.77 0 0 0
23/12/2020
10.50
 173,440 10.50 10.50 10.50 0 0 0
22/12/2020
11.26
 926,650 11.26 12.03 11.26 0 4,710 0
21/12/2020
12.11
 667,280 11.91 12.80 11.91 0 7,970 -0.1
18/12/2020
12.80
 1,066,560 13.68 13.68 11.91 0 1,230 0.0
17/12/2020
12.80
 748,570 11.99 12.88 11.99 0 2,250 0.0
16/12/2020
12.88
 436,690 12.88 13.85 12.88 0 0 0
15/12/2020
13.85
 390,200 13.85 14.13 13.85 0 0 0
14/12/2020
14.85
 311,040 15.50 15.62 14.45 0 0 0
11/12/2020
15.50
 383,890 15.14 15.54 15.14 20,330 0 0.4
10/12/2020
15.14
 392,330 14.69 15.22 14.69 16,770 0 0.3
09/12/2020
14.69
 301,330 14.25 14.73 14.25 1,684 0 0.3
08/12/2020
14.25
 139,210 14.37 14.37 14.21 0 1,790 0.0
07/12/2020
14.41
 167,350 14.41 14.45 14.37 2,650 0 0.0
04/12/2020
14.37
 274,700 13.93 14.41 13.93 16,150 0 0.3
03/12/2020
13.93
 203,270 13.85 14.05 13.85 6,730 0 0.1
02/12/2020
13.85
 216,140 13.97 14.01 13.72 2,010 0 0.0
01/12/2020
14.01
 363,530 13.48 14.01 13.48 33,360 0 0.6
30/11/2020
13.48
 311,100 13.20 13.52 13.04 2,140 5,410 -0.1
27/11/2020
13.32
 175,930 14.25 14.25 13.32 0 2,680 0.0
26/11/2020
14.29
 191,950 14.73 14.73 14.21 1,040 0 0.0
25/11/2020
14.73
 326,820 14.49 14.81 14.29 11,490 0 0.2
24/11/2020
14.49
 461,940 13.89 14.49 13.89 13,040 0 0.2
23/11/2020
13.89
 305,430 13.44 13.93 13.44 15,160 0 0.3
20/11/2020
13.44
 207,560 13.36 13.44 13.16 3,240 2,010 0.0
19/11/2020
13.36
 277,320 12.96 13.36 12.96 22,820 0 0.4
18/11/2020
12.96
 364,410 12.59 13.04 12.55 19,820 0 0.3
17/11/2020
12.59
 289,650 12.19 12.59 12.19 20,370 0 0.3
16/11/2020
12.15
 177,850 12.31 12.35 12.11 3,240 0 0.0
13/11/2020
12.31
 284,160 12.11 12.39 12.07 0 0 0
12/11/2020
12.07
 170,630 12.11 12.15 12.03 0 0 0
11/11/2020
12.19
 336,690 11.95 12.19 11.91 1,200 0 0.0
10/11/2020
11.95
 173,510 11.83 11.95 11.79 0 0 0
09/11/2020
11.79
 232,510 11.63 11.95 11.63 0 0 0
06/11/2020
11.67
 146,700 11.71 11.75 11.63 0 0 0
05/11/2020
11.79
 372,590 11.38 11.83 11.34 0 0 0
04/11/2020
11.38
 222,250 11.14 11.42 11.06 0 0 0
03/11/2020
11.14
 196,150 11.22 11.30 11.14 0 0 0
02/11/2020
11.22
 311,210 10.90 11.34 10.90 0 0 0
30/10/2020
11.02
 205,230 11.14 11.14 11.02 0 200 0.0
29/10/2020
11.22
 243,430 11.34 11.38 11.02 0 0 0
28/10/2020
11.46
 197,070 11.95 11.95 11.34 0 100 0.0
27/10/2020
11.99
 411,120 12.68 12.76 11.83 0 300 0
26/10/2020
12.68
 437,810 12.31 12.68 12.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc