CTCP Create Capital Việt Nam (crc)

6.71
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
(2024-10-21) 		0.02 0.30% 3,035,100 0 0
6.60
7.06
6.71
2 tháng
(2024-09-23) 		0.14 2.13% 8,477,900 0 0
6.58
7.06
6.71
3 tháng
(2024-08-22) 		0.16 2.44% 11,369,300 0 0
6.48
7.06
6.71
6 tháng
(2024-05-24) 		0.50 8.04% 20,100,800 0 0
6.22
7.10
6.71
12 tháng
(2023-11-27) 		1.02 17.89% 33,259,100 -16,100 -0.1
5.45
7.49
6.71
24 tháng
(2022-12-01) 		1.17 21.08% 48,417,900 -1,300 -0.1
4.66
7.49
6.71
36 tháng
(2021-12-06) 		-4.63 -40.79% 102,834,800 -38,000 -0.6
4.66
11.75
6.71
60 tháng
(2019-12-17) 		-5.70 -45.91% 215,150,330 68,060 1.5
4.66
17.67
6.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
6.55
 303,200 6.62 6.62 6.46 0 0 0
01/07/2024
6.61
 92,700 6.60 6.65 6.49 0 0 0
28/06/2024
6.54
 355,800 6.36 6.70 6.35 0 0 0
27/06/2024
6.33
 217,300 6.30 6.36 6.24 0 0 0
26/06/2024
6.26
 10,100 6.29 6.32 6.22 0 0 0
25/06/2024
6.29
 93,600 6.29 6.30 6.22 0 0 0
24/06/2024
6.30
 46,100 6.33 6.34 6.20 0 0 0
21/06/2024
6.34
 57,400 6.20 6.35 6.10 0 0 0
20/06/2024
6.32
 56,600 6.27 6.32 6.17 0 0 0
19/06/2024
6.26
 51,200 6.33 6.33 6.21 0 0 0
18/06/2024
6.33
 52,500 6.35 6.35 6.30 0 0 0
17/06/2024
6.31
 58,600 6.31 6.39 6.28 0 0 0
14/06/2024
6.31
 88,900 6.38 6.40 6.31 0 0 0
13/06/2024
6.38
 68,800 6.37 6.38 6.37 0 0 0
12/06/2024
6.38
 72,500 6.38 6.40 6.32 0 0 0
11/06/2024
6.38
 19,200 6.36 6.38 6.33 0 0 0
10/06/2024
6.38
 51,700 6.42 6.43 6.36 0 0 0
07/06/2024
6.40
 40,300 6.43 6.43 6.38 0 0 0
06/06/2024
6.40
 40,300 6.39 6.40 6.38 0 0 0
05/06/2024
6.38
 34,700 6.38 6.44 6.38 0 0 0
04/06/2024
6.38
 35,900 6.36 6.45 6.36 0 0 0
03/06/2024
6.38
 36,500 6.40 6.41 6.35 0 0 0
31/05/2024
6.35
 67,200 6.51 6.51 6.32 0 0 0
30/05/2024
6.42
 78,700 6.40 6.42 6.28 0 0 0
29/05/2024
6.41
 47,500 6.48 6.48 6.30 0 0 0
28/05/2024
6.42
 40,300 6.45 6.50 6.33 0 0 0
27/05/2024
6.39
 140,100 6.65 6.65 6.30 0 0 0
24/05/2024
6.22
 133,000 6.28 6.34 6.21 0 0 0
23/05/2024
6.28
 104,100 6.33 6.34 6.16 0 0 0
22/05/2024
6.33
 121,800 6.46 6.53 6.28 0 0 0
21/05/2024
6.37
 23,600 6.49 6.50 6.30 0 0 0
20/05/2024
6.48
 155,500 6.31 6.51 6.30 0 0 0
17/05/2024
6.32
 111,300 6.31 6.34 6.28 0 0 0
16/05/2024
6.31
 41,900 6.30 6.36 6.26 0 0 0
15/05/2024
6.30
 40,500 6.35 6.35 6.28 0 0 0
14/05/2024
6.30
 56,500 6.28 6.40 6.22 0 0 0
13/05/2024
6.28
 199,900 6.12 6.44 6.10 0 0 0
10/05/2024
6.10
 80,800 6.09 6.15 6.04 0 0 0
09/05/2024
6.09
 67,000 6.15 6.15 6 0 0 0
08/05/2024
6.07
 49,000 6.04 6.39 6.04 0 0 0
07/05/2024
6.03
 83,800 6.03 6.07 6 0 0 0
06/05/2024
6.03
 46,500 6.04 6.06 6 0 0 0
03/05/2024
6.04
 20,200 6.05 6.10 6 0 0 0
02/05/2024
6.04
 25,400 6 6.05 5.94 0 0 0
26/04/2024
6
 36,300 5.94 6.05 5.91 0 0 0
25/04/2024
5.90
 65,200 6 6.04 5.90 0 0 0
24/04/2024
5.91
 70,300 5.92 5.98 5.84 0 0 0
23/04/2024
5.84
 31,700 5.85 6.17 5.75 0 0 0
22/04/2024
5.83
 49,700 5.98 6.06 5.83 0 0 0
19/04/2024
5.89
 267,800 6.32 6.32 5.89 0 700 -0.0
17/04/2024
6.33
 62,300 6.38 6.45 6.11 0 0 0
16/04/2024
6.45
 79,100 6.16 6.50 6.15 0 0 0
15/04/2024
6.35
 90,600 6.30 6.67 6.19 0 0 0
12/04/2024
6.34
 90,800 6.38 6.38 6.21 0 0 0
11/04/2024
6.38
 115,800 6.43 6.44 6.06 0 0 0
10/04/2024
6.45
 87,300 6.56 6.65 6.38 0 0 0
09/04/2024
6.49
 70,000 6.54 6.55 6.46 0 0 0
08/04/2024
6.46
 540,100 6.82 6.82 6.46 0 0 0
05/04/2024
6.38
 89,900 6.46 6.55 6.35 0 0 0
04/04/2024
6.46
 36,600 6.53 6.59 6.46 0 0 0
03/04/2024
6.59
 45,100 6.52 6.67 6.52 0 0 0
02/04/2024
6.60
 85,800 6.30 6.70 6.30 0 0 0
01/04/2024
6.50
 69,500 6.51 6.51 6.45 0 0 0
29/03/2024
6.50
 100,800 6.46 6.60 6.46 0 0 0
28/03/2024
6.50
 91,900 6.51 6.57 6.45 0 0 0
27/03/2024
6.57
 72,600 6.52 6.59 6.47 0 0 0
26/03/2024
6.57
 36,300 6.60 6.60 6.46 0 0 0
25/03/2024
6.60
 89,100 6.60 6.72 6.50 0 0 0
22/03/2024
6.60
 63,700 6.66 6.70 6.58 0 0 0
21/03/2024
6.65
 122,100 6.80 6.80 6.60 0 0 0
20/03/2024
6.68
 48,900 6.75 6.75 6.67 0 0 0
19/03/2024
6.73
 44,900 6.80 6.80 6.67 0 0 0
18/03/2024
6.66
 112,000 6.82 6.82 6.63 0 0 0
15/03/2024
6.82
 149,400 6.73 6.90 6.69 0 0 0
14/03/2024
6.82
 57,600 6.81 6.92 6.71 0 0 0
13/03/2024
6.81
 106,600 6.61 7 6.61 0 0 0
12/03/2024
6.61
 122,300 6.71 6.76 6.61 0 0 0
11/03/2024
6.75
 113,800 6.92 6.92 6.64 0 0 0
08/03/2024
6.89
 114,000 6.75 6.98 6.71 0 0 0
07/03/2024
6.87
 215,800 7.01 7.01 6.70 0 0 0
06/03/2024
7
 126,100 7.15 7.15 7 0 0 0
05/03/2024
7.10
 214,700 7.15 7.20 7.04 0 0 0
04/03/2024
7.15
 212,800 7.21 7.32 7.15 0 0 0
01/03/2024
7.21
 167,100 7.30 7.33 7.20 0 0 0
29/02/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
29/02/2024
7.19
 235,600 7.40 7.42 7.16 0 0 0
28/02/2024
7.31
 303,100 7.30 7.40 7.28 0 0 0
27/02/2024
7.35
 288,100 7.21 7.45 7.13 0 0 0
26/02/2024
7.23
 273,700 7.30 7.35 7.14 0 0 0
23/02/2024
7.30
 214,900 7.39 7.49 7.21 0 0 0
22/02/2024
7.45
 270,400 7.50 7.50 7.37 0 0 0
21/02/2024
7.49
 138,200 7.55 7.55 7.35 0 0 0
20/02/2024
7.44
 290,400 7.21 7.70 7.21 0 0 0
19/02/2024
7.21
 409,600 7.85 7.85 7.20 0 5,000 -0.0
16/02/2024
7.34
 446,300 7.48 7.48 7.30 0 0 0
15/02/2024
7.21
 665,800 7.21 7.21 7.19 0 0 0
07/02/2024
6.74
 106,300 6.74 6.74 6.74 0 0 0
06/02/2024
6.30
 84,000 6.12 6.30 6.12 0 0 0
05/02/2024
6.06
 14,900 6.18 6.18 6.05 0 0 0
02/02/2024
6.10
 34,500 6.28 6.28 6.10 0 0 0
01/02/2024
6.20
 73,500 6.30 6.30 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |