CTCP Bất động sản Thế Kỷ (cre)

4.16
-0.02
(-0.48%)
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) 		-0.20 -3.13% 3,669,300 -159,300 -0.8
4.18
6.57
4.18
2 tháng
(2026-08-06) 		-0.90 -12.68% 8,255,200 -279,600 -1.6
4.18
7.47
4.18
3 tháng
(2026-07-07) 		-0.72 -10.40% 11,453,000 -339,400 -2.0
4.18
7.47
4.18
6 tháng
(2026-04-08) 		-1.82 -22.69% 23,591,300 -352,000 -2.1
4.18
8.02
4.18
12 tháng
(2025-10-10) 		-3.90 -38.61% 79,245,400 -1,631,200 -12.6
4.18
10.25
4.18
24 tháng
(2024-10-15) 		-0.57 -8.42% 189,906,000 -1,780,600 -13.5
4.18
11.60
4.18
36 tháng
(2023-10-23) 		-1.50 -19.48% 313,865,400 4,121,174 37.6
4.18
11.60
4.18
60 tháng
(2021-11-01) 		-12.71 -67.21% 708,147,300 1,607,317 1.3
4.18
25.62
4.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
6.67
 182,920 6.62 6.70 6.62 0 0 0
14/08/2019
6.70
 265,370 6.66 6.74 6.66 24,900 0 0.6
13/08/2019
6.67
 229,120 6.61 6.67 6.59 5,300 24,000 -0.5
12/08/2019
6.59
 199,690 6.63 6.66 6.59 0 0 0
09/08/2019
6.63
 253,180 6.61 6.63 6.59 0 0 0
08/08/2019
6.63
 219,480 6.66 6.69 6.61 30 0 0.0
07/08/2019
6.66
 234,980 6.62 6.69 6.58 8,600 0 0.2
06/08/2019
6.63
 177,040 6.69 6.73 6.62 5,600 0 0.1
05/08/2019
6.73
 206,200 6.70 6.74 6.69 200 0 0.0
02/08/2019
6.71
 222,010 6.70 6.73 6.69 100 0 0.0
01/08/2019
6.74
 321,540 6.71 6.74 6.66 0 0 0
31/07/2019
6.74
 274,800 6.73 6.74 6.67 0 0 0
30/07/2019
6.71
 215,350 6.74 6.79 6.70 0 0 0
29/07/2019
6.73
 208,000 6.77 6.81 6.71 0 0 0
26/07/2019
6.77
 192,680 6.79 6.85 6.74 0 0 0
25/07/2019
6.82
 270,090 6.81 6.87 6.79 500 0 0.0
24/07/2019
6.83
 339,190 6.75 6.83 6.73 3,000 0 0.1
23/07/2019
6.74
 272,870 6.69 6.74 6.63 30,000 0 0.8
22/07/2019
6.70
 217,310 6.71 6.74 6.62 0 0 0
19/07/2019
6.69
 517,770 6.58 6.69 6.58 0 640 0.0
18/07/2019
6.57
 200,790 6.62 6.62 6.54 0 0 0
17/07/2019
6.61
 342,950 6.70 6.71 6.61 0 0 0
16/07/2019
6.69
 180,080 6.65 6.71 6.65 0 0 0
15/07/2019
6.65
 249,730 6.67 6.69 6.63 0 0 0
12/07/2019
6.67
 255,710 6.69 6.70 6.65 2,000 0 0.0
11/07/2019
6.67
 212,580 6.67 6.67 6.66 0 0 0
10/07/2019
6.66
 178,710 6.69 6.74 6.65 0 0 0
09/07/2019
6.67
 199,070 6.66 6.71 6.63 0 0 0
08/07/2019
6.69
 216,840 6.69 6.69 6.66 0 0 0
05/07/2019
6.69
 291,020 6.74 6.74 6.65 0 0 0
04/07/2019
6.75
 213,360 6.79 6.81 6.74 0 0 0
03/07/2019
6.79
 228,910 6.82 6.82 6.73 0 0 0
02/07/2019
6.79
 279,740 6.79 6.79 6.71 230 0 0.0
01/07/2019
6.77
 294,070 6.77 6.87 6.66 0 0 0
28/06/2019
6.93
 446,720 6.93 6.93 6.58 190,450 21,000 4.4
27/06/2019
6.61
 243,500 6.61 6.61 6.58 0 0 0
26/06/2019
6.58
 278,010 6.54 6.58 6.53 0 0 0
25/06/2019
6.54
 274,090 6.53 6.54 6.50 0 0 0
24/06/2019
6.51
 289,780 6.58 6.58 6.51 10,000 0 0.2
21/06/2019
6.57
 250,210 6.53 6.57 6.49 0 0 0
20/06/2019
6.51
 194,070 6.54 6.54 6.50 0 0 0
19/06/2019
6.53
 215,150 6.53 6.58 6.50 10,000 70,000 -1.5
18/06/2019
6.58
 209,460 6.61 6.61 6.55 12,200 50,000 -0.9
17/06/2019
6.61
 263,280 6.65 6.69 6.59 0 25,540 -0.6
14/06/2019
6.66
 358,040 6.62 6.66 6.62 0 0 0
13/06/2019
6.63
 228,310 6.63 6.66 6.61 0 0 0
12/06/2019
6.63
 301,260 6.71 6.73 6.63 10,000 0 0.2
11/06/2019
6.69
 688,350 6.65 6.71 6.65 493,260 0 12.3
10/06/2019
6.63
 553,660 6.57 6.67 6.57 436,420 0 10.8
07/06/2019
6.55
 296,440 6.58 6.63 6.55 0 0 0
06/06/2019
6.58
 346,520 6.55 6.61 6.55 0 0 0
05/06/2019
6.53
 175,600 6.59 6.61 6.53 0 0 0
04/06/2019
6.59
 148,250 6.63 6.63 6.57 0 0 0
03/06/2019
6.61
 187,270 6.65 6.65 6.58 20,000 0 0.5
31/05/2019
6.63
 419,140 6.66 6.66 6.61 0 0 0
30/05/2019
6.66
 272,580 6.82 6.82 6.66 0 90,000 -2.3
29/05/2019
6.81
 181,800 6.85 6.85 6.77 0 0 0
28/05/2019
6.86
 241,890 6.87 6.87 6.79 0 33,400 -0.8
27/05/2019
6.86
 196,810 6.85 6.87 6.82 0 0 0
24/05/2019
6.85
 200,200 6.85 6.85 6.79 0 0 0
23/05/2019
6.82
 237,570 6.90 6.90 6.79 0 4,860 -0.1
22/05/2019
6.90
 196,240 6.90 6.90 6.87 10,000 40 0.3
21/05/2019
6.89
 220,170 6.91 6.91 6.86 10,000 0 0.3
20/05/2019
6.93
 271,090 6.91 6.95 6.89 0 47,460 -1.2
17/05/2019
6.91
 285,070 6.90 6.93 6.90 0 0 0
16/05/2019
6.90
 249,840 6.90 6.91 6.89 130,008 142,548 -0.3
15/05/2019
6.89
 533,450 6.87 6.91 6.87 500,000 170,000 8.5
14/05/2019
6.89
 202,980 6.85 6.90 6.85 1,520 0 0.0
13/05/2019
6.87
 218,480 6.90 6.90 6.81 40 80,030 -2.1
10/05/2019
6.87
 220,790 6.93 6.94 6.87 110 60,000 -1.5
09/05/2019
6.93
 298,200 6.91 6.95 6.91 0 0 0
08/05/2019
6.91
 228,040 6.90 6.93 6.89 0 0 0
07/05/2019
6.91
 252,090 6.90 6.93 6.87 0 0 0
06/05/2019
6.89
 348,760 6.90 6.91 6.86 2,300 0 0.1
03/05/2019
6.93
 309,110 6.95 6.95 6.93 0 100,000 -2.6
02/05/2019
6.95
 593,070 6.95 6.97 6.94 500,060 150,000 9.1
26/04/2019
6.94
 210,900 6.98 6.99 6.91 0 0 0
25/04/2019
6.99
 456,100 6.98 7.03 6.91 0 102,760 -2.7
24/04/2019
6.98
 365,190 6.94 6.98 6.93 9,000 0 0.2
23/04/2019
6.94
 334,840 6.94 6.98 6.91 57,000 0 1.5
22/04/2019
6.94
 280,910 6.98 6.98 6.93 7,000 0 0.2
19/04/2019
6.99
 358,050 6.95 6.99 6.91 0 0 0
18/04/2019
6.95
 396,650 6.99 6.99 6.90 706,460 500,000 5.3
17/04/2019
6.99
 313,490 7.01 7.02 6.97 70,150 0 1.8
16/04/2019
7.01
 371,660 6.97 7.03 6.95 105,960 49,860 1.5
12/04/2019
6.97
 619,050 6.95 6.98 6.93 218,110 0 5.7
11/04/2019
6.98
 612,610 6.95 6.98 6.93 454,720 116,140 8.8
10/04/2019
6.95
 179,320 6.93 6.95 6.90 160,920 100,000 1.6
09/04/2019
6.93
 194,960 6.95 6.98 6.90 2,000 0 0.1
08/04/2019
6.95
 151,830 6.95 6.98 6.89 10,100 0 0.3
05/04/2019
6.98
 97,400 6.87 6.98 6.87 0 0 0
04/04/2019
6.90
 138,700 6.95 6.95 6.82 0 0 0
03/04/2019
6.95
 226,180 7.03 7.03 6.93 20,200 0 0.5
02/04/2019
7.03
 274,270 7.19 7.19 7.01 0 0 0
01/04/2019
7.19
 156,150 7.22 7.23 7.14 0 22,000 -0.6
29/03/2019
7.21
 204,400 7.11 7.23 7.09 0 0 0
28/03/2019
7.10
 244,530 7.03 7.13 7.03 0 100 0.0
27/03/2019
7.02
 160,300 7.03 7.06 7.01 0 0 0
26/03/2019
7.01
 122,020 7.03 7.05 6.99 0 10 0.0
25/03/2019
7.01
 105,860 7.01 7.01 6.95 0 0 0

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