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)
22/03/2019
17.42
 288,320 18.12 18.59 17.42 0 0 0
21/03/2019
18.04
 242,670 17.69 18.51 17.54 200 2,420 -0.1
20/03/2019
17.65
 251,700 17.34 17.89 17.30 0 0 0
19/03/2019
17.26
 246,160 16.76 17.34 16.76 0 0 0
18/03/2019
16.72
 191,660 16.25 16.84 16.25 0 1,000 0.0
15/03/2019
16.25
 164,780 16.06 16.33 15.86 0 0 0
14/03/2019
16.21
 135,920 16.64 16.64 15.90 0 0 0
13/03/2019
16.64
 120,080 16.60 16.64 16.49 0 0 0
12/03/2019
16.56
 138,090 16.21 16.64 16.14 0 0 0
11/03/2019
16.21
 151,150 16.02 16.21 15.90 0 0 0
08/03/2019
16.06
 120,620 15.90 16.18 15.90 0 0 0
07/03/2019
15.90
 152,020 15.86 16.14 15.79 2,420 0 0.0
06/03/2019
15.79
 223,330 14.62 15.79 14.39 0 0 0
05/03/2019
14.78
 169,640 15.16 15.40 14.78 0 40 0.0
04/03/2019
15.16
 173,240 14.74 15.48 14.58 0 0 0
01/03/2019
14.70
 145,060 15.16 15.16 14.58 0 0 0
28/02/2019
15.16
 147,490 15.79 15.98 15.01 0 0 0
27/02/2019
15.86
 150,240 16.06 16.21 15.86 0 0 0
26/02/2019
16.06
 203,080 14.93 16.06 14.85 0 0 0
25/02/2019
15.01
 118,190 14.54 15.13 14.54 0 0 0
22/02/2019
14.46
 195,040 13.76 14.46 13.76 0 0 0
21/02/2019
13.53
 74,650 13.92 14.04 13.38 0 0 0
20/02/2019
14.00
 151,250 13.45 14.39 13.41 0 6,260 -0.1
19/02/2019
13.45
 92,580 13.57 13.92 13.45 0 0 0
18/02/2019
13.61
 104,990 13.14 13.84 13.14 40 0 0.0
15/02/2019
13.14
 119,250 12.56 13.38 12.48 0 0 0
14/02/2019
12.52
 45,410 12.13 12.60 12.09 0 0 0
13/02/2019
12.09
 13,160 12.01 12.09 11.94 0 0 0
12/02/2019
12.01
 27,380 12.01 12.09 11.98 0 0 0
11/02/2019
12.01
 5,150 11.94 12.05 11.94 0 0 0
01/02/2019
11.94
 6,570 11.86 11.98 11.86 0 0 0
31/01/2019
11.90
 8,450 11.66 11.90 11.59 0 0 0
30/01/2019
11.70
 7,590 11.66 11.70 11.63 0 0 0
29/01/2019
11.66
 5,030 11.51 11.66 11.51 0 0 0
28/01/2019
11.43
 6,520 11.20 11.43 11.20 0 0 0
25/01/2019
11.20
 6,020 11.08 11.20 11.04 0 0 0
24/01/2019
11.00
 13,340 11.00 11.04 10.93 0 0 0
23/01/2019
10.96
 8,850 10.89 10.96 10.85 0 0 0
22/01/2019
10.89
 8,280 10.85 10.89 10.81 0 0 0
21/01/2019
10.85
 7,770 10.85 10.89 10.81 0 0 0
18/01/2019
10.85
 20,020 11.28 11.28 10.07 0 0 0
17/01/2019
10.73
 20,290 11.28 11.28 10.69 1,000 0 0.0
16/01/2019
11.31
 21,540 11.28 11.63 11.04 0 0 0
15/01/2019
11.28
 35,170 11.59 11.63 11.28 0 0 0
14/01/2019
11.59
 22,500 11.90 11.90 11.51 0 0 0
11/01/2019
11.63
 27,300 11.82 11.86 11.63 0 0 0
10/01/2019
11.82
 22,910 11.20 12.01 11.20 0 0 0
09/01/2019
11.98
 32,110 12.29 12.29 11.94 0 0 0
08/01/2019
11.98
 21,210 12.52 12.52 11.94 0 0 0
07/01/2019
12.21
 24,950 12.60 12.60 12.21 0 0 0
04/01/2019
12.29
 20,200 12.68 12.68 12.29 0 0 0
03/01/2019
12.56
 19,500 12.75 12.75 12.44 0 0 0
02/01/2019
12.60
 20,190 12.75 12.83 12.60 0 0 0
28/12/2018
12.75
 23,040 12.99 12.99 12.75 5,940 0 0.1
27/12/2018
12.79
 38,270 12.91 12.91 12.68 320 0 0.0
26/12/2018
12.71
 20,040 12.79 12.83 12.68 0 0 0
25/12/2018
12.79
 20,010 12.87 12.87 12.21 0 0 0
24/12/2018
12.87
 21,150 12.87 12.99 12.83 0 0 0
21/12/2018
12.87
 19,500 13.06 13.06 12.79 0 0 0
20/12/2018
13.06
 24,790 12.29 13.06 11.90 0 0 0
19/12/2018
12.29
 21,410 12.29 12.91 11.98 0 0 0
18/12/2018
12.29
 21,360 12.83 13.10 12.29 0 0 0
17/12/2018
13.14
 49,650 13.22 13.22 13.06 0 0 0
14/12/2018
13.22
 66,800 13.92 13.92 13.22 0 0 0
13/12/2018
13.84
 62,850 13.14 13.84 13.14 0 0 0
12/12/2018
13.26
 126,410 13.06 13.45 13.06 0 0 0
11/12/2018
13.03
 86,030 13.65 13.84 13.03 0 0 0
10/12/2018
14.00
 88,500 14.35 14.35 14.00 0 0 0
07/12/2018
14.35
 93,100 14.58 14.70 14.08 0 0 0
06/12/2018
14.58
 121,440 14.78 14.81 14.31 0 640 0.0
05/12/2018
14.78
 202,200 14.70 14.78 14.00 0 0 0
04/12/2018
14.70
 107,220 14.74 14.74 14.46 0 0 0
03/12/2018
14.70
 214,000 14.54 14.85 14.46 0 0 0
30/11/2018
14.46
 140,050 14.43 14.50 14.23 0 0 0
29/11/2018
14.43
 195,140 14.43 14.50 14.39 0 0 0
28/11/2018
14.43
 183,220 14.50 14.54 14.23 0 10 0.0
27/11/2018
14.50
 193,690 14.27 14.62 14.08 0 0 0
26/11/2018
14.27
 91,700 14.39 14.43 13.92 0 850 0.0
23/11/2018
14.39
 138,110 15.13 15.24 14.31 0 0 0
22/11/2018
15.13
 127,690 14.78 15.20 14.78 0 0 0
21/11/2018
15.16
 67,410 15.09 15.16 14.62 0 0 0
20/11/2018
15.16
 102,910 15.28 15.40 14.93 0 0 0
19/11/2018
15.32
 238,300 15.36 15.40 15.20 0 0 0
16/11/2018
15.32
 270,030 14.39 15.32 14.35 1,500 0 0.0
15/11/2018
14.35
 189,810 14.43 14.85 14.11 0 0 0
14/11/2018
14.43
 196,730 13.65 14.43 13.61 0 0 0
13/11/2018
13.49
 219,720 13.69 13.69 13.41 0 0 0
12/11/2018
13.73
 312,180 13.06 13.76 12.44 0 0 0
09/11/2018
13.22
 266,710 14.00 14.00 13.22 0 0 0
08/11/2018
14.00
 229,540 14.46 14.70 13.41 0 0 0
07/11/2018
14.39
 254,750 14.54 15.01 14.39 0 0 0
06/11/2018
14.39
 309,280 14.35 15.28 14.35 0 0 0
05/11/2018
14.31
 118,810 14.62 14.62 14.15 0 0 0
02/11/2018
14.31
 137,940 15.24 15.36 14.23 0 0 0
01/11/2018
15.24
 66,730 15.55 15.55 15.24 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
31/10/2018
15.51
 195,190 15.44 15.94 15.40 0 0 0
30/10/2018
15.55
 249,970 15.25 15.55 15.02 0 0 0
29/10/2018
15.25
 204,210 14.83 15.25 14.83 0 0 0
26/10/2018
14.83
 135,830 15.10 15.14 14.83 0 0 0
25/10/2018
15.10
 43,230 14.79 15.17 14.79 0 0 0

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