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)
23/10/2020
12.31
 385,130 11.95 12.31 11.91 0 0 0
22/10/2020
12.11
 339,160 12.47 12.47 12.03 0 0 0
21/10/2020
12.47
 537,780 11.95 12.47 11.83 0 0 0
20/10/2020
11.79
 408,530 11.02 11.79 10.98 0 0 0
19/10/2020
11.02
 251,580 10.86 11.02 10.86 0 0 0
16/10/2020
10.94
 143,260 10.98 11.02 10.94 0 0 0
15/10/2020
11.02
 176,330 11.10 11.14 10.98 0 0 0
14/10/2020
11.14
 282,600 10.70 11.14 10.70 0 0 0
13/10/2020
10.70
 247,410 10.33 10.74 10.33 0 0 0
12/10/2020
10.33
 140,260 10.41 10.41 10.25 0 0 0
09/10/2020
10.37
 254,320 10.05 10.50 10.05 600 0 0.0
08/10/2020
10.05
 154,910 9.93 10.09 9.89 0 0 0
07/10/2020
9.93
 98,010 9.93 9.93 9.81 0 0 0
06/10/2020
9.93
 95,910 9.93 9.97 9.89 0 0 0
05/10/2020
9.93
 95,720 9.97 10.01 9.93 0 0 0
02/10/2020
9.97
 139,210 10.01 10.13 9.93 0 0 0
01/10/2020
10.01
 208,910 9.81 10.13 9.81 0 0 0
30/09/2020
9.89
 97,070 9.85 9.93 9.85 0 0 0
29/09/2020
9.89
 134,180 9.93 10.01 9.89 0 0 0
28/09/2020
9.93
 143,880 9.85 9.93 9.81 0 0 0
25/09/2020
9.85
 129,410 9.81 9.89 9.81 0 0 0
24/09/2020
9.85
 93,260 9.85 9.89 9.81 0 0 0
23/09/2020
9.89
 126,130 9.77 9.89 9.77 0 0 0
22/09/2020
9.73
 111,600 9.81 9.81 9.73 0 0 0
21/09/2020
9.81
 113,510 9.85 9.85 9.81 0 0 0
18/09/2020
9.85
 99,330 9.85 9.89 9.81 0 0 0
17/09/2020
9.81
 90,210 9.85 9.85 9.77 0 0 0
16/09/2020
9.81
 105,340 9.93 9.93 9.81 0 0 0
15/09/2020
9.93
 88,690 10.01 10.05 9.89 0 0 0
14/09/2020
10.01
 108,760 9.89 10.09 9.81 0 0 0
11/09/2020
9.89
 97,950 9.89 9.93 9.85 0 0 0
10/09/2020
9.89
 156,260 9.85 9.93 9.81 0 0 0
09/09/2020
9.81
 261,120 9.93 9.97 9.65 0 0 0
08/09/2020
10.05
 207,110 10.05 10.13 10.01 0 0 0
07/09/2020
10.09
 202,620 9.97 10.13 9.97 0 0 0
04/09/2020
9.97
 121,680 10.17 10.17 9.97 0 0 0
03/09/2020
10.21
 140,820 10.29 10.33 10.17 0 0 0
01/09/2020
10.29
 362,820 9.77 10.29 9.77 0 0 0
31/08/2020
9.77
 169,050 9.69 9.77 9.65 0 0 0
28/08/2020
9.69
 168,430 9.69 9.77 9.53 0 0 0
27/08/2020
9.77
 79,900 9.77 9.77 9.69 0 0 0
26/08/2020
9.77
 84,230 9.77 9.77 9.77 0 0 0
25/08/2020
9.77
 107,630 9.73 9.77 9.73 0 0 0
24/08/2020
9.73
 173,670 9.73 9.73 9.69 0 0 0
21/08/2020
9.69
 82,320 9.77 9.81 9.69 0 0 0
20/08/2020
9.81
 91,860 9.73 9.81 9.65 0 0 0
19/08/2020
9.77
 83,870 9.77 9.77 9.65 0 0 0
18/08/2020
9.77
 100,620 9.61 9.77 9.61 0 0 0
17/08/2020
9.57
 84,510 9.57 9.69 9.57 0 0 0
14/08/2020
9.61
 121,670 9.81 9.85 9.61 0 0 0
13/08/2020
9.81
 121,290 9.89 10.01 9.81 0 0 0
12/08/2020
9.85
 102,030 10.13 10.13 9.85 0 0 0
11/08/2020
10.09
 215,890 9.85 10.29 9.85 0 4,010 0.0
10/08/2020
9.81
 94,510 9.89 9.93 9.73 0 0 0
07/08/2020
9.89
 129,650 9.69 9.89 9.69 0 0 0
06/08/2020
9.65
 97,090 9.85 9.85 9.65 0 0 0
05/08/2020
9.85
 99,380 9.93 10.01 9.85 0 0 0
04/08/2020
9.97
 97,370 9.85 10.05 9.85 0 0 0
03/08/2020
9.85
 112,330 9.61 9.89 9.61 0 0 0
31/07/2020
9.61
 100,460 9.69 9.73 9.61 0 0 0
30/07/2020
9.69
 109,370 9.37 9.69 9.37 0 0 0
29/07/2020
9.37
 95,620 9.45 9.45 9.20 0 0 0
28/07/2020
9.41
 125,100 8.72 9.41 8.72 0 0 0
27/07/2020
8.80
 94,170 9.04 9.20 8.80 0 0 0
24/07/2020
9.37
 105,740 9.37 9.45 9.08 0 0 0
23/07/2020
9.37
 102,860 9.32 9.45 9.32 0 0 0
22/07/2020
9.28
 79,370 9.41 9.45 9.28 0 0 0
21/07/2020
9.32
 104,080 9.49 9.49 9.20 0 0 0
20/07/2020
9.57
 112,010 9.57 9.85 9.57 0 0 0
17/07/2020
9.77
 90,300 9.89 9.89 9.65 0 0 0
16/07/2020
9.89
 86,570 9.85 9.89 9.81 0 0 0
15/07/2020
9.85
 99,810 10.01 10.01 9.77 0 0 0
14/07/2020
10.01
 312,800 9.69 10.01 9.61 0 0 0
13/07/2020
9.69
 90,920 9.65 9.77 9.61 0 0 0
10/07/2020
9.69
 100,490 9.61 9.69 9.61 0 0 0
09/07/2020
9.57
 152,860 9.85 9.89 9.57 0 0 0
08/07/2020
9.85
 111,070 10.09 10.13 9.77 0 3,470 0.0
07/07/2020
10.13
 147,820 9.93 10.17 9.93 40,920 0 0.5
06/07/2020
9.93
 60,500 9.89 9.93 9.85 0 0 0
03/07/2020
9.85
 195,300 9.57 9.89 9.53 0 0 0
02/07/2020
9.57
 167,940 9.37 9.61 9.32 0 0 0
01/07/2020
9.37
 105,190 9.28 9.37 9.20 0 0 0
30/06/2020
9.28
 84,640 9.24 9.28 9.16 3,460 0 0.0
29/06/2020
9.24
 97,130 9.41 9.45 9.24 0 0 0
26/06/2020
9.41
 103,320 9.37 9.41 9.28 3,460 0 0.0
25/06/2020
9.41
 108,620 9.49 9.53 9.37 10 0 0.0
24/06/2020
9.49
 141,790 9.32 9.49 9.28 0 0 0
23/06/2020
9.37
 127,690 9.37 9.37 9.28 0 0 0
22/06/2020
9.41
 105,080 9.37 9.41 9.32 0 0 0
19/06/2020
9.37
 97,130 9.41 9.41 9.28 0 0 0
18/06/2020
9.45
 113,910 9.32 9.45 9.20 0 0 0
17/06/2020
9.32
 92,260 9.41 9.49 9.28 0 0 0
16/06/2020
9.41
 103,260 9.69 9.77 9.37 0 0 0
15/06/2020
9.69
 121,520 9.20 9.69 9.12 0 0 0
12/06/2020
9.49
 43,940 9.49 9.49 9.49 0 0 0
11/06/2020
10.17
 136,540 10.90 10.94 10.17 0 0 0
10/06/2020
10.90
 228,670 10.50 11.22 10.41 0 30 0.0
09/06/2020
10.50
 181,300 9.85 10.50 9.81 0 0 0
08/06/2020
9.81
 121,560 9.37 9.81 9.24 0 0 0
05/06/2020
9.20
 47,190 9.20 9.24 8.68 0 0 0

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