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)
29/06/2020
9.24
 97,130 9.41 9.45 9.24 3,460 0 0.0
26/06/2020
9.41
 103,320 9.41 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 9.37 9.49 9.28 0 0 0
23/06/2020
9.37
 127,690 9.41 9.41 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 9.45 9.45 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 9.49 9.69 9.12 0 0 0
12/06/2020
9.49
 43,940 10.17 10.17 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 9.81 10.50 9.81 0 0 0
08/06/2020
9.81
 121,560 9.20 9.81 9.24 0 0 0
05/06/2020
9.20
 47,190 9.24 9.24 8.68 0 0 0
04/06/2020
9.24
 34,330 9.24 9.24 9.20 0 0 0
03/06/2020
9.24
 45,920 9.24 9.32 9.04 0 0 0
02/06/2020
9.24
 35,780 9.24 9.24 9.16 0 0 0
01/06/2020
9.24
 52,440 9.24 9.37 9.12 0 0 0
29/05/2020
9.24
 36,300 9.28 9.28 8.76 0 0 0
28/05/2020
9.28
 37,020 9.20 9.37 9.12 0 0 0
27/05/2020
9.20
 41,790 9.28 9.37 8.80 0 0 0
26/05/2020
9.28
 38,620 9.20 9.32 9.20 0 0 0
25/05/2020
9.20
 46,560 9.16 9.37 9.16 0 0 0
22/05/2020
9.16
 50,740 9.16 9.16 9.12 0 0 0
21/05/2020
9.16
 47,550 9.16 9.20 8.64 0 0 0
20/05/2020
9.16
 42,550 9.16 9.28 9.04 30 0 0.0
19/05/2020
9.16
 42,460 9.20 9.20 9.08 0 0 0
18/05/2020
9.20
 42,430 9.20 9.28 9.16 0 0 0
15/05/2020
9.20
 39,950 9.00 9.20 8.88 0 0 0
14/05/2020
9.00
 8,120 8.96 9.04 8.36 0 0 0
13/05/2020
8.96
 9,380 9.12 9.12 8.96 0 0 0
12/05/2020
9.12
 42,870 9.16 9.16 9.04 0 0 0
11/05/2020
9.16
 45,190 9.20 9.20 9.12 0 0 0
08/05/2020
9.20
 42,060 9.16 9.24 8.88 0 0 0
07/05/2020
9.16
 46,060 9.16 9.16 9.04 0 0 0
06/05/2020
9.16
 44,870 9.16 9.24 8.96 0 0 0
05/05/2020
9.16
 45,310 9.16 9.16 8.88 0 0 0
04/05/2020
9.16
 18,020 9.16 9.16 9.12 0 0 0
29/04/2020
9.16
 227,370 9.16 9.16 9.12 0 0 0
28/04/2020
9.16
 19,450 9.16 9.16 9.12 0 0 0
27/04/2020
9.16
 17,990 9.16 9.16 9.12 0 0 0
24/04/2020
9.16
 15,710 9.16 9.16 9.08 0 0 0
23/04/2020
9.16
 17,110 9.16 9.16 9.12 0 0 0
22/04/2020
9.16
 19,510 9.16 9.20 9.12 0 0 0
21/04/2020
9.16
 17,500 9.16 9.20 9.12 0 0 0
20/04/2020
9.16
 14,650 9.20 9.20 9.12 0 0 0
17/04/2020
9.20
 119,330 9.20 9.20 9.16 0 0 0
16/04/2020
9.20
 68,770 9.20 9.20 9.16 0 0 0
15/04/2020
9.20
 20,230 9.20 9.24 9.16 0 0 0
14/04/2020
9.20
 70,190 9.24 9.24 9.20 0 0 0
13/04/2020
9.24
 21,030 9.24 9.24 9.08 0 0 0
10/04/2020
9.24
 20,120 9.24 9.24 9.20 0 0 0
09/04/2020
9.24
 18,570 9.24 9.24 9.20 0 0 0
08/04/2020
9.24
 11,830 9.24 9.28 9.12 0 0 0
07/04/2020
9.24
 17,680 9.16 9.28 9.12 0 0 0
06/04/2020
9.16
 15,720 9.16 9.20 9.16 0 0 0
03/04/2020
9.16
 12,480 9.20 9.20 9.16 0 0 0
01/04/2020
9.20
 17,750 9.00 9.20 8.96 0 0 0
31/03/2020
9.00
 10,720 9.00 9.08 8.80 0 0 0
30/03/2020
9.00
 12,750 9.12 9.12 9.00 0 0 0
27/03/2020
9.12
 17,040 9.12 9.12 9.08 0 0 0
26/03/2020
9.12
 84,300 9.12 9.12 9.04 0 0 0
25/03/2020
9.12
 64,780 9.12 9.12 9.04 0 0 0
24/03/2020
9.12
 84,230 9.12 9.12 8.56 0 0 0
23/03/2020
9.12
 62,440 9.12 9.12 8.88 0 0 0
20/03/2020
9.12
 82,960 9.12 9.16 9.08 0 0 0
19/03/2020
9.12
 95,060 9.12 9.12 8.80 0 0 0
18/03/2020
9.12
 88,240 9.12 9.12 8.84 0 0 0
17/03/2020
9.12
 19,010 9.32 9.32 9.04 0 0 0
16/03/2020
9.32
 18,270 9.61 9.61 9.32 0 0 0
13/03/2020
9.61
 27,270 9.49 9.61 9.45 0 0 0
12/03/2020
9.49
 19,870 9.49 9.49 8.88 0 0 0
11/03/2020
9.49
 63,000 8.88 9.49 8.28 0 0 0
10/03/2020
8.88
 33,820 9.53 9.61 8.88 0 0 0
09/03/2020
9.53
 28,600 10.21 10.21 9.53 0 0 0
06/03/2020
10.21
 31,720 10.01 10.33 10.01 0 0 0
05/03/2020
10.01
 169,050 10.37 10.37 9.97 0 0 0
04/03/2020
10.37
 24,880 10.41 10.50 10.33 0 0 0
03/03/2020
10.41
 28,850 10.29 10.50 10.25 0 0 0
02/03/2020
10.29
 43,990 10.37 10.37 9.69 0 0 0
28/02/2020
10.37
 46,960 10.41 10.50 9.93 0 0 0
27/02/2020
10.41
 37,980 10.58 10.66 10.37 0 0 0
26/02/2020
10.58
 17,130 10.70 10.70 10.50 0 0 0
25/02/2020
10.70
 25,030 10.70 10.74 10.66 0 0 0
24/02/2020
10.70
 21,660 10.82 10.82 10.66 0 0 0
21/02/2020
10.82
 23,720 10.82 10.86 10.78 0 0 0
20/02/2020
10.82
 22,170 10.82 10.82 10.74 0 0 0
19/02/2020
10.82
 22,740 10.78 10.82 10.78 0 0 0
18/02/2020
10.78
 29,600 10.78 10.82 10.66 0 0 0
17/02/2020
10.78
 29,300 10.82 10.82 10.74 0 0 0
14/02/2020
10.82
 25,560 10.82 10.82 10.58 0 0 0
13/02/2020
10.82
 43,410 10.78 10.86 10.58 0 0 0
12/02/2020
10.78
 37,520 10.82 10.82 10.74 0 0 0
11/02/2020
10.82
 25,920 10.82 10.86 10.74 0 0 0
10/02/2020
10.82
 22,930 10.82 10.86 10.78 0 0 0
07/02/2020
10.82
 22,310 10.90 10.90 10.78 0 0 0
06/02/2020
10.90
 23,960 10.90 10.90 10.74 0 0 0

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