CTCP Create Capital Việt Nam (crc)

5.16
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
(2026-08-19) 		-0.21 -3.91% 6,806,100 -222,200 -1.9
5.16
9.19
5.16
2 tháng
(2026-07-20) 		-0.80 -13.42% 16,537,800 -240,800 -2.0
5.16
9.19
5.16
3 tháng
(2026-06-22) 		-0.88 -14.57% 26,949,200 -366,800 -2.8
5.16
9.19
5.16
6 tháng
(2026-03-23) 		-4.84 -48.40% 169,097,700 -1,075,800 -9.4
5.16
10.50
5.16
12 tháng
(2025-09-23) 		-4.52 -46.69% 297,879,300 -114,200 -1.7
5.16
10.50
5.16
24 tháng
(2024-09-30) 		-0.83 -13.87% 449,476,600 -165,000 -2.0
4.54
12.65
5.16
36 tháng
(2023-10-04) 		0.51 10.99% 479,008,000 -179,800 -2.1
4.54
12.65
5.16
60 tháng
(2021-10-14) 		-4.84 -48.40% 562,734,800 -285,200 -3.8
4.09
12.65
5.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
12.59
 289,650 12.15 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 12.07 12.39 12.07 0 0 0
12/11/2020
12.07
 170,630 12.19 12.19 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 11.79 11.95 11.79 0 0 0
09/11/2020
11.79
 232,510 11.67 11.95 11.63 0 0 0
06/11/2020
11.67
 146,700 11.79 11.79 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 11.02 11.34 10.90 0 0 0
30/10/2020
11.02
 205,230 11.22 11.22 11.02 0 200 -0.0
29/10/2020
11.22
 243,430 11.46 11.46 11.02 0 0 0
28/10/2020
11.46
 197,070 11.99 11.99 11.34 0 100 -0.0
27/10/2020
11.99
 411,120 12.68 12.76 11.83 0 300 -0.0
26/10/2020
12.68
 437,810 12.31 12.68 12.31 0 0 0
23/10/2020
12.31
 385,130 12.11 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 11.79 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 10.94 11.02 10.86 0 0 0
16/10/2020
10.94
 143,260 11.02 11.02 10.94 0 0 0
15/10/2020
11.02
 176,330 11.14 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 10.37 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 9.89 10.13 9.81 0 0 0
30/09/2020
9.89
 97,070 9.89 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 9.85 9.89 9.81 0 0 0
24/09/2020
9.85
 93,260 9.89 9.89 9.81 0 0 0
23/09/2020
9.89
 126,130 9.73 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 9.81 9.89 9.81 0 0 0
17/09/2020
9.81
 90,210 9.81 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 9.81 9.93 9.81 0 0 0
09/09/2020
9.81
 261,120 10.05 10.05 9.65 0 0 0
08/09/2020
10.05
 207,110 10.09 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 10.21 10.21 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 9.77 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 9.69 9.73 9.69 0 0 0
21/08/2020
9.69
 82,320 9.81 9.81 9.69 0 0 0
20/08/2020
9.81
 91,860 9.77 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 9.57 9.77 9.61 0 0 0
17/08/2020
9.57
 84,510 9.61 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 9.85 10.01 9.81 0 0 0
12/08/2020
9.85
 102,030 10.09 10.13 9.85 0 0 0
11/08/2020
10.09
 215,890 9.81 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 9.65 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 9.97 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 9.41 9.45 9.20 0 0 0
28/07/2020
9.41
 125,100 8.80 9.41 8.72 0 0 0
27/07/2020
8.80
 94,170 9.37 9.37 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 9.28 9.45 9.32 0 0 0
22/07/2020
9.28
 79,370 9.32 9.45 9.28 0 0 0
21/07/2020
9.32
 104,080 9.57 9.57 9.20 0 0 0
20/07/2020
9.57
 112,010 9.77 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 9.69 9.77 9.61 0 0 0
10/07/2020
9.69
 100,490 9.57 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 10.13 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 9.85 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

Chính sách bảo mật | Điều khoản sử dụng |