CTCP Create Capital Việt Nam (crc)

6.69
-0.02
(-0.30%)
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
(2024-10-23) 		0.11 1.67% 3,360,100 0 0
6.60
7.06
6.69
2 tháng
(2024-09-23) 		0.13 1.98% 9,073,000 0 0
6.58
7.06
6.69
3 tháng
(2024-08-26) 		0.07 1.05% 11,529,200 0 0
6.48
7.06
6.69
6 tháng
(2024-05-27) 		0.32 5.01% 20,562,900 0 0
6.26
7.10
6.69
12 tháng
(2023-11-28) 		1.01 17.72% 33,834,300 -16,100 -0.1
5.45
7.49
6.69
24 tháng
(2022-12-05) 		1.09 19.40% 48,739,300 -1,400 -0.1
4.66
7.49
6.69
36 tháng
(2021-12-08) 		-4.29 -39% 102,656,900 -25,500 -0.5
4.66
11.75
6.69
60 tháng
(2019-12-19) 		-5.90 -46.78% 215,666,800 68,060 1.5
4.66
17.67
6.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
6.20
 73,500 6.30 6.30 6.06 0 0 0
31/01/2024
6.19
 66,200 6.31 6.35 6.19 0 0 0
30/01/2024
6.38
 77,300 6.27 6.39 6.20 0 0 0
29/01/2024
6.38
 23,100 6.44 6.44 6.37 0 0 0
26/01/2024
6.41
 27,400 6.39 6.42 6.33 0 0 0
25/01/2024
6.39
 227,800 6.40 6.40 6.31 0 0 0
24/01/2024
6.30
 38,300 6.38 6.38 6.26 0 0 0
23/01/2024
6.36
 69,400 6.31 6.47 6.27 0 0 0
22/01/2024
6.40
 75,700 6.40 6.43 6.28 0 0 0
19/01/2024
6.33
 43,200 6.38 6.48 6.31 0 0 0
18/01/2024
6.40
 5,600 6.38 6.48 6.29 0 0 0
17/01/2024
6.38
 572,200 6.07 6.50 6.07 0 0 0
16/01/2024
6.08
 44,600 6.09 6.14 6.08 0 0 0
15/01/2024
6.06
 30,900 6.11 6.11 6.04 0 0 0
12/01/2024
6.05
 100,800 6.18 6.19 6.05 0 0 0
11/01/2024
6.20
 312,400 6.05 6.25 5.95 0 0 0
10/01/2024
6
 26,200 6.05 6.10 5.95 0 0 0
09/01/2024
6.05
 59,500 6.09 6.09 6 0 300 -0.0
08/01/2024
6.09
 154,700 6.05 6.20 5.98 0 0 0
05/01/2024
5.97
 226,200 5.85 6.09 5.85 0 0 0
04/01/2024
5.91
 66,000 5.97 6 5.91 0 100 -0.0
03/01/2024
5.96
 290,800 6.18 6.18 5.96 0 10,000 -0.1
02/01/2024
5.84
 262,100 5.50 5.84 5.50 0 0 0
29/12/2023
5.46
 29,700 5.45 5.46 5.40 0 0 0
28/12/2023
5.45
 18,300 5.48 5.48 5.41 0 0 0
27/12/2023
5.48
 7,700 5.47 5.50 5.45 0 0 0
26/12/2023
5.47
 218,300 5.48 5.50 5.40 0 0 0
25/12/2023
5.48
 23,200 5.47 5.50 5.42 0 0 0
22/12/2023
5.47
 31,000 5.50 5.50 5.42 0 0 0
21/12/2023
5.50
 12,500 5.55 5.55 5.46 0 0 0
20/12/2023
5.55
 24,300 5.59 5.59 5.41 0 0 0
19/12/2023
5.59
 123,400 5.67 5.67 5.40 0 0 0
18/12/2023
5.67
 44,100 5.66 5.69 5.56 0 0 0
15/12/2023
5.66
 12,100 5.69 5.74 5.56 0 0 0
14/12/2023
5.69
 20,700 5.67 5.70 5.67 0 0 0
13/12/2023
5.67
 50,600 5.66 5.70 5.59 0 0 0
12/12/2023
5.66
 23,000 5.66 5.66 5.63 0 0 0
11/12/2023
5.66
 6,400 5.64 5.69 5.61 0 0 0
08/12/2023
5.64
 25,500 5.62 5.76 5.62 0 0 0
07/12/2023
5.62
 63,500 5.63 5.69 5.55 0 0 0
06/12/2023
5.63
 23,100 5.60 5.64 5.58 0 0 0
05/12/2023
5.60
 20,700 5.65 5.65 5.56 0 0 0
04/12/2023
5.65
 35,500 5.67 5.67 5.60 0 0 0
01/12/2023
5.67
 22,900 5.69 5.69 5.48 0 0 0
30/11/2023
5.69
 21,500 5.69 5.71 5.62 0 0 0
29/11/2023
5.69
 16,400 5.70 5.70 5.61 0 0 0
28/11/2023
5.70
 20,100 5.70 5.70 5.55 0 0 0
27/11/2023
5.70
 19,900 5.68 5.71 5.59 0 0 0
24/11/2023
5.68
 35,400 5.79 5.79 5.65 0 0 0
23/11/2023
5.79
 94,600 5.76 5.85 5.73 0 0 0
22/11/2023
5.76
 40,300 5.70 5.84 5.70 0 0 0
21/11/2023
5.70
 70,000 5.66 5.70 5.57 0 0 0
20/11/2023
5.66
 76,200 5.64 5.70 5.39 0 0 0
17/11/2023
5.64
 144,600 5.64 5.90 5.64 0 3,800 -0.0
16/11/2023
5.64
 88,400 5.59 5.65 5.40 0 0 0
15/11/2023
5.59
 64,800 5.56 5.80 5.46 0 0 0
14/11/2023
5.56
 20,900 5.55 5.56 5.46 0 0 0
13/11/2023
5.55
 44,100 5.55 5.60 5.50 0 300 -0.0
10/11/2023
5.55
 79,900 5.45 5.55 5.30 0 0 0
09/11/2023
5.45
 40,700 5.29 5.45 5.31 0 0 0
08/11/2023
5.29
 17,300 5.29 5.34 5.27 0 0 0
07/11/2023
5.29
 8,600 5.33 5.33 5.23 0 0 0
06/11/2023
5.33
 10,600 5.34 5.35 5.24 0 0 0
03/11/2023
5.34
 16,900 5.25 5.34 5.12 0 0 0
02/11/2023
5.25
 11,700 5.23 5.40 5.23 0 0 0
01/11/2023
5.23
 7,500 5.21 5.23 5.22 0 0 0
31/10/2023
5.21
 16,900 5.28 5.36 5.21 0 0 0
30/10/2023
5.28
 13,400 5.31 5.60 5.28 0 0 0
27/10/2023
5.31
 38,400 5.27 5.31 5.15 0 0 0
26/10/2023
5.27
 67,800 5.40 5.40 5.11 0 0 0
25/10/2023
5.40
 63,100 5.35 5.45 5.26 0 0 0
24/10/2023
5.35
 36,000 5.35 5.63 5.20 0 0 0
23/10/2023
5.35
 39,100 5.35 5.36 5.29 0 0 0
20/10/2023
5.35
 69,100 5.32 5.35 5.21 0 0 0
19/10/2023
5.32
 5,800 5.38 5.38 5.30 0 0 0
18/10/2023
5.38
 61,800 5.50 5.50 5.30 0 0 0
17/10/2023
5.50
 70,800 5.47 5.57 5.46 0 0 0
16/10/2023
5.47
 19,700 5.50 5.50 5.41 0 0 0
13/10/2023
5.50
 63,700 5.50 5.55 5.40 0 0 0
12/10/2023
5.50
 54,700 5.65 5.65 5.40 0 0 0
11/10/2023
5.65
 70,000 5.66 5.66 5.55 0 0 0
10/10/2023
5.66
 222,100 5.30 5.67 5.26 0 0 0
09/10/2023
5.30
 53,200 5.30 5.33 5.21 0 0 0
06/10/2023
5.30
 101,600 5.30 5.30 5.25 0 0 0
05/10/2023
5.30
 58,800 5.30 5.42 5.28 0 0 0
04/10/2023
5.30
 80,400 5.41 5.41 5.26 0 0 0
03/10/2023
5.41
 114,200 5.63 5.63 5.30 0 0 0
02/10/2023
5.63
 33,800 5.70 5.70 5.60 0 0 0
29/09/2023
5.70
 54,700 5.70 5.88 5.67 100 0 0.0
28/09/2023
5.70
 70,500 5.80 5.80 5.60 0 1,100 -0.0
27/09/2023
5.80
 98,200 5.82 5.82 5.57 0 0 0
26/09/2023
5.82
 54,000 5.92 6.09 5.80 0 0 0
25/09/2023
5.92
 60,600 6.06 6.18 5.92 0 0 0
22/09/2023
6.06
 58,100 6.25 6.29 6 0 600 -0.0
21/09/2023
6.25
 60,600 6.30 6.50 6.25 0 400 -0.0
20/09/2023
6.30
 49,400 6.19 6.30 6.14 200 0 0.0
19/09/2023
6.19
 73,100 6.20 6.20 6.10 0 0 0
18/09/2023
6.20
 78,500 6.33 6.40 6.10 0 0 0
15/09/2023
6.33
 72,200 6.50 6.57 6.30 500 0 0.0
14/09/2023
6.50
 84,500 6.62 6.65 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |