CTCP Create Capital Việt Nam (crc)

4.90
-0.08
(-1.61%)
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)
15/08/2019
14.54
 351,050 13.69 14.54 13.65 0 0 0
14/08/2019
13.61
 451,730 12.83 13.61 12.75 0 0 0
13/08/2019
12.75
 186,980 13.14 13.38 12.36 0 0 0
12/08/2019
13.22
 129,460 13.10 13.38 13.06 0 0 0
09/08/2019
13.22
 134,330 13.76 14.00 13.22 0 0 0
08/08/2019
13.92
 223,520 13.92 14.27 13.84 0 0 0
07/08/2019
14.00
 269,070 13.61 14.15 13.61 0 0 0
06/08/2019
13.61
 349,490 12.75 13.61 12.52 0 0 0
05/08/2019
12.75
 210,120 12.56 12.87 12.25 0 0 0
02/08/2019
12.56
 80,950 12.68 12.83 12.56 0 0 0
01/08/2019
12.68
 117,350 12.91 13.03 12.68 0 0 0
31/07/2019
12.91
 196,090 12.71 13.06 12.64 0 0 0
30/07/2019
12.60
 162,140 12.29 12.71 11.63 0 0 0
29/07/2019
12.44
 137,180 12.79 12.91 12.44 0 0 0
26/07/2019
12.79
 118,560 13.03 13.06 12.68 0 0 0
25/07/2019
12.99
 181,080 12.79 13.22 12.75 1,000 0 0.0
24/07/2019
12.75
 168,580 12.17 12.83 11.98 0 0 0
23/07/2019
12.21
 122,650 12.29 12.40 12.17 0 0 0
22/07/2019
12.25
 137,530 12.13 12.33 12.13 0 0 0
19/07/2019
12.05
 109,750 11.74 12.05 11.74 0 0 0
18/07/2019
11.70
 114,450 11.35 11.70 11.04 0 0 0
17/07/2019
11.39
 67,870 11.43 11.47 11.39 0 0 0
16/07/2019
11.43
 36,680 11.39 11.43 11.28 0 0 0
15/07/2019
11.35
 49,520 11.31 11.35 11.28 0 0 0
12/07/2019
11.31
 49,970 11.51 11.51 11.24 0 0 0
11/07/2019
11.51
 62,210 11.63 11.63 11.39 0 400 0.0
10/07/2019
11.66
 102,770 11.74 11.74 11.47 0 0 0
09/07/2019
11.66
 113,310 11.31 11.66 11.20 0 0 0
08/07/2019
11.28
 53,100 11.31 11.31 11.24 0 0 0
05/07/2019
11.35
 43,020 11.39 11.39 11.24 0 0 0
04/07/2019
11.35
 41,980 11.35 11.39 11.24 0 0 0
03/07/2019
11.35
 47,740 11.47 11.47 11.28 0 0 0
02/07/2019
11.35
 79,980 11.35 11.51 11.28 0 0 0
01/07/2019
11.43
 53,160 11.43 11.47 11.31 0 0 0
28/06/2019
11.43
 51,050 11.43 11.43 11.28 0 0 0
27/06/2019
11.35
 109,380 11.35 11.47 11.28 0 0 0
26/06/2019
11.43
 59,420 11.51 11.51 11.39 0 0 0
25/06/2019
11.47
 69,170 11.55 11.55 11.43 0 0 0
24/06/2019
11.55
 81,570 11.51 11.59 11.47 0 0 0
21/06/2019
11.55
 87,280 11.51 11.59 11.47 0 0 0
20/06/2019
11.51
 125,730 11.43 11.51 11.20 0 0 0
19/06/2019
11.28
 77,980 11.28 11.74 11.28 0 0 0
18/06/2019
11.74
 77,820 11.66 11.98 11.59 0 0 0
17/06/2019
11.66
 80,980 11.59 11.70 11.59 0 0 0
14/06/2019
11.59
 104,170 11.55 11.66 11.43 0 0 0
13/06/2019
11.51
 95,990 11.55 11.55 11.28 0 0 0
12/06/2019
11.59
 127,180 11.55 11.59 11.43 0 0 0
11/06/2019
11.51
 143,060 11.66 11.70 11.51 0 0 0
10/06/2019
11.66
 155,640 11.82 11.86 11.63 0 0 0
07/06/2019
11.82
 94,100 11.70 11.82 11.63 0 0 0
06/06/2019
11.74
 81,690 11.74 11.74 11.66 0 0 0
05/06/2019
11.66
 143,960 11.78 11.94 11.66 0 0 0
04/06/2019
11.66
 117,440 11.78 11.78 11.55 0 0 0
03/06/2019
11.66
 111,400 11.59 11.70 11.51 0 0 0
31/05/2019
11.59
 117,010 11.74 11.74 11.43 0 0 0
30/05/2019
11.66
 137,540 11.43 11.66 11.43 0 0 0
29/05/2019
11.66
 163,520 11.70 11.74 11.28 0 0 0
28/05/2019
11.66
 151,310 12.21 12.33 11.43 0 0 0
27/05/2019
12.21
 127,720 12.48 12.60 11.59 0 0 0
24/05/2019
12.44
 136,680 12.29 12.52 12.25 0 0 0
23/05/2019
12.21
 144,880 11.82 12.29 11.78 0 0 0
22/05/2019
11.90
 138,460 11.90 12.09 11.43 0 0 0
21/05/2019
12.05
 257,780 12.44 12.64 12.05 0 0 0
20/05/2019
12.44
 412,520 12.21 12.48 12.21 400 0 0.0
17/05/2019
12.21
 162,680 12.71 12.71 12.21 0 0 0
16/05/2019
12.60
 233,790 12.68 12.75 12.44 0 0 0
15/05/2019
12.60
 175,850 12.60 12.71 12.52 0 0 0
14/05/2019
12.56
 134,930 12.79 12.83 12.40 0 0 0
13/05/2019
12.75
 214,010 12.64 12.99 12.56 0 0 0
10/05/2019
12.60
 121,720 12.13 12.60 12.05 0 0 0
09/05/2019
12.36
 143,540 12.99 12.99 12.29 0 0 0
08/05/2019
12.91
 223,400 12.83 13.06 12.68 0 0 0
07/05/2019
12.91
 206,050 12.79 12.91 12.36 0 0 0
06/05/2019
12.71
 257,210 12.52 13.14 12.44 0 0 0
03/05/2019
12.44
 270,950 11.82 12.75 11.47 0 0 0
02/05/2019
12.05
 271,840 12.83 12.91 11.94 0 0 0
26/04/2019
12.83
 264,740 13.57 13.69 12.68 0 0 0
25/04/2019
13.45
 305,400 13.14 13.73 13.14 0 0 0
24/04/2019
13.06
 359,460 12.75 13.22 12.60 0 0 0
23/04/2019
12.60
 446,960 11.74 12.60 11.39 0 0 0
22/04/2019
11.78
 155,560 12.29 12.29 11.66 0 0 0
19/04/2019
12.36
 167,590 12.52 12.83 12.29 0 0 0
18/04/2019
12.52
 137,270 13.26 13.26 12.40 0 0 0
17/04/2019
13.22
 247,550 13.30 13.53 12.99 0 5,340 -0.1
16/04/2019
13.30
 166,220 13.22 13.45 13.22 0 0 0
12/04/2019
13.14
 94,950 13.61 13.61 12.99 0 0 0
11/04/2019
13.57
 257,300 13.45 14.00 13.45 0 0 0
10/04/2019
13.22
 246,460 13.38 13.57 13.22 0 0 0
09/04/2019
13.45
 313,260 14.08 14.15 13.22 0 0 0
08/04/2019
14.00
 314,640 13.61 14.15 13.22 0 0 0
05/04/2019
13.84
 229,940 14.08 14.39 13.84 0 0 0
04/04/2019
14.15
 240,350 14.78 14.93 13.92 0 0 0
03/04/2019
14.74
 200,880 14.54 15.16 14.54 5,340 0 0.1
02/04/2019
14.58
 211,350 15.05 15.09 14.50 0 200 0.0
01/04/2019
15.01
 199,810 15.24 15.36 14.81 0 0 0
29/03/2019
15.20
 199,740 15.20 15.32 14.78 0 0 0
28/03/2019
15.16
 196,980 15.09 15.48 14.93 0 0 0
27/03/2019
15.01
 218,450 15.59 15.59 14.78 0 0 0
26/03/2019
15.79
 205,330 16.29 16.64 15.55 0 0 0
25/03/2019
16.25
 228,700 17.03 17.03 16.21 0 0 0

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