CTCP Bất động sản Thế Kỷ (cre)

6.84
-0.09
(-1.30%)

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
(2024-10-23)
-0.01 -0.14% 2,038,500 19,400 0.1
6.75
7
6.84
2 tháng
(2024-09-23)
-0.04 -0.57% 5,837,200 40,500 0.3
6.71
7.06
6.84
3 tháng
(2024-08-26)
-0.27 -3.75% 7,670,200 59,500 0.4
6.71
7.20
6.84
6 tháng
(2024-05-27)
-1.25 -15.28% 18,738,500 -569,200 -4.6
6.71
8.21
6.84
12 tháng
(2023-11-28)
-0.58 -7.72% 98,155,900 5,963,374 51.6
6.71
9.40
6.84
24 tháng
(2022-12-05)
-5.52 -44.34% 338,626,500 5,085,308 43.4
6.30
12.45
6.84
36 tháng
(2021-12-08)
-14.24 -67.27% 474,777,500 2,905,717 0.0
6.30
25.62
6.84
60 tháng
(2019-12-19)
0.55 8.65% 1,027,896,390 -18,614,981 -496.1
3.96
25.62
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
7.94
79,300 8 8.04 7.90 100 0 0.0
02/07/2024
7.90
42,800 7.91 7.95 7.90 0 0 0
01/07/2024
7.90
104,300 8.08 8.08 7.84 18,400 0 0.1
28/06/2024
8
104,700 7.94 8 7.83 1,000 0 0.0
27/06/2024
8
113,400 7.90 8 7.82 0 600 -0.0
26/06/2024
7.90
62,300 7.80 7.90 7.80 0 600 -0.0
25/06/2024
7.81
72,400 7.76 7.90 7.76 0 11,000 -0.1
24/06/2024
7.77
219,500 7.86 8 7.76 14,000 100 0.1
21/06/2024
7.90
164,200 8.10 8.10 7.90 1,200 0 0.0
20/06/2024
8.02
136,800 8.10 8.10 7.90 2,000 2,800 -0.0
19/06/2024
8.05
147,700 8.05 8.10 8.01 0 100 -0.0
18/06/2024
8.07
177,000 8.10 8.11 8.06 10,000 0 0.1
17/06/2024
8.08
257,000 8.14 8.16 8.05 800 0 0.0
14/06/2024
8.14
169,400 8.21 8.24 8.14 1,800 0 0.0
13/06/2024
8.21
338,700 8.18 8.25 8.15 400 3,000 -0.0
12/06/2024
8.13
183,700 8.19 8.19 8.09 1,400 16,700 -0.1
11/06/2024
8.09
213,000 8.14 8.16 8.08 0 4,600 -0.0
10/06/2024
8.14
226,500 8.14 8.30 8.12 0 15,200 -0.1
07/06/2024
8.14
144,600 8.13 8.18 8.12 300 4,100 -0.0
06/06/2024
8.13
233,600 8.20 8.26 8.12 0 22,000 -0.2
05/06/2024
8.18
283,700 8.13 8.23 8.13 1,800 25,300 -0.2
04/06/2024
8.13
150,100 8.17 8.20 8.12 0 21,200 -0.2
03/06/2024
8.12
479,200 8.10 8.32 8.10 85,900 22,000 0.5
31/05/2024
8.08
364,700 8.14 8.20 8.04 101,300 30,600 0.6
30/05/2024
8.14
457,200 8.10 8.16 8.04 0 30,300 -0.2
29/05/2024
8.16
361,800 8.32 8.32 8.11 0 42,200 -0.3
28/05/2024
8.07
687,000 8.20 8.32 8.06 1,200 474,500 -3.8
27/05/2024
8.18
184,000 8.15 8.43 8.15 0 40,100 -0.3
24/05/2024
8.20
350,500 8.47 8.49 8.20 1,700 30,800 -0.2
23/05/2024
8.49
295,100 8.44 8.50 8.34 1,000 102,400 -0.9
22/05/2024
8.44
354,000 8.50 8.53 8.40 500 26,600 -0.2
21/05/2024
8.50
260,600 8.65 8.65 8.45 0 17,400 -0.1
20/05/2024
8.56
472,200 8.46 8.65 8.44 0 7,000 -0.1
17/05/2024
8.44
209,800 8.38 8.44 8.30 4,500 2,900 0.0
16/05/2024
8.44
165,300 8.50 8.50 8.37 0 300 -0.0
15/05/2024
8.44
143,600 8.43 8.55 8.37 1,200 1,900 -0.0
14/05/2024
8.42
169,200 8.33 8.55 8.23 0 100 -0.0
13/05/2024
8.33
241,300 8.18 8.76 8.18 0 11,300 -0.1
10/05/2024
8.19
207,200 8.18 8.25 8.01 0 8,200 -0.1
09/05/2024
8.18
117,100 8.15 8.29 8.14 0 14,600 -0.1
08/05/2024
8.15
175,300 8.27 8.30 8.10 0 3,200 -0.0
07/05/2024
8.27
100,600 8.40 8.40 8.20 400 0 0.0
06/05/2024
8.29
222,600 8.01 8.30 8 55,000 0 0.4
03/05/2024
8.10
218,800 8.09 8.23 8.09 1,800 0 0.0
02/05/2024
8.09
180,100 8 8.09 7.98 0 1,200 -0.0
26/04/2024
8.09
171,500 8.10 8.10 7.99 0 2,700 -0.0
25/04/2024
8.10
93,200 8.10 8.11 8.02 1,400 300 0.0
24/04/2024
8.02
211,300 8.05 8.21 8.02 200 1,600 -0.0
23/04/2024
8.01
231,200 7.90 8.07 7.90 800 0 0.0
22/04/2024
7.90
241,100 7.83 8.19 7.83 3,900 11,400 -0.1
19/04/2024
7.89
517,000 8.23 8.23 7.81 13,000 93,800 -0.6
17/04/2024
8.23
198,900 8.48 8.55 8.20 0 51,600 -0.4
16/04/2024
8.48
978,800 8.70 8.70 8.11 20,800 50,600 -0.3
15/04/2024
8.71
1,573,800 8.97 9.06 8.70 114,200 81,200 0.3
12/04/2024
8.97
605,500 8.91 9.01 8.90 16,200 0 0.1
11/04/2024
8.90
850,100 8.80 9 8.79 41,600 3,900 0.3
10/04/2024
8.90
1,058,900 8.66 8.93 8.66 17,100 0 0.2
09/04/2024
8.66
1,178,800 8.48 8.66 8.48 18,800 13,100 0.1
08/04/2024
8.47
761,400 8.41 8.69 8.41 5,300 59,900 -0.5
05/04/2024
8.77
1,913,300 8.41 8.83 8.37 1,032,300 77,400 8.3
04/04/2024
8.60
1,992,800 8.96 8.96 8.50 9,700 358,700 -3.0
03/04/2024
8.96
1,211,800 9.20 9.28 8.90 13,300 28,300 -0.1
02/04/2024
9.21
766,800 9.40 9.49 9.20 70,900 33,400 0.3
01/04/2024
9.40
1,663,600 8.90 9.42 8.82 400,500 34,900 3.4
29/03/2024
8.98
502,400 9.11 9.15 8.88 0 131,100 -1.2
28/03/2024
9.15
457,000 9.15 9.16 9.03 0 9,800 -0.1
27/03/2024
9.15
479,300 9.25 9.30 9.03 28,800 22,400 0.1
26/03/2024
9.22
880,800 8.70 9.22 8.70 155,500 11,400 1.3
25/03/2024
8.80
600,400 8.91 9.09 8.80 400 1,800 -0.0
22/03/2024
8.91
730,900 8.99 9.10 8.81 12,800 16,200 -0.0
21/03/2024
8.98
929,800 8.75 8.98 8.74 344,000 11,000 3.0
20/03/2024
8.70
344,900 8.65 8.76 8.60 22,000 5,400 0.1
19/03/2024
8.65
821,000 8.70 8.75 8.60 1,000 4,600 -0.0
18/03/2024
8.69
822,800 8.72 8.92 8.40 16,500 34,100 -0.2
15/03/2024
8.70
683,100 8.57 8.80 8.57 11,800 100 0.1
14/03/2024
8.57
962,400 8.40 8.61 8.40 31,800 0 0.3
13/03/2024
8.41
545,900 8.35 8.51 8.33 25,700 1,900 0.2
12/03/2024
8.35
728,100 8.31 8.38 8.30 12,700 2,100 0.1
11/03/2024
8.32
582,800 8.48 8.50 8.32 17,500 16,900 0.0
08/03/2024
8.49
569,100 8.60 8.69 8.48 20,500 14,900 0.0
07/03/2024
8.60
747,900 8.48 8.64 8.47 16,200 5,900 0.1
06/03/2024
8.56
372,400 8.69 8.79 8.52 10,000 2,000 0.1
05/03/2024
8.69
816,200 8.80 8.85 8.65 15,800 2,300 0.1
04/03/2024
8.80
845,700 8.65 8.87 8.65 71,900 4,667 0.6
01/03/2024
8.65
421,100 8.70 8.75 8.60 5,000 300 0.0
29/02/2024
8.60
486,800 8.60 8.68 8.57 565,000 13,200 4.8
28/02/2024
8.64
429,300 8.80 8.85 8.61 0 100,000 -0.9
27/02/2024
8.80
495,500 8.69 8.92 8.66 1,200 94,000 -0.8
26/02/2024
8.60
697,700 8.50 8.60 8.43 1,100 133,200 -1.1
23/02/2024
8.50
1,021,100 8.70 8.82 8.50 4,000 165,820 -1.4
22/02/2024
8.82
830,800 8.90 8.90 8.66 1,987,500 52,209 16.9
21/02/2024
8.85
551,200 8.98 8.98 8.70 40,200 41,200 -0.0
20/02/2024
8.98
749,500 9.04 9.10 8.90 7,600 5,200 0.0
19/02/2024
9.03
1,497,800 8.83 9.08 8.80 205,600 8,400 1.8
16/02/2024
8.84
1,619,600 8.40 8.95 8.40 315,500 8,400 2.7
15/02/2024
8.41
249,900 8.38 8.49 8.31 20,000 11,500 0.1
07/02/2024
8.30
319,500 8.38 8.38 8.25 0 0 0
06/02/2024
8.26
376,100 8.35 8.46 8.20 800 8,600 -0.1
05/02/2024
8.35
488,400 8.40 8.50 7.83 700 60,300 -0.5
02/02/2024
8.41
233,100 8.38 8.52 8.38 0 530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |