CTCP Bất động sản Thế Kỷ (cre)

6.93
0.05
(0.73%)
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) 		-0.07 -1.01% 2,241,400 23,600 0.2
6.75
7
6.88
2 tháng
(2024-09-23) 		-0.09 -1.29% 5,699,000 39,300 0.3
6.71
7.06
6.88
3 tháng
(2024-08-22) 		-0.34 -4.71% 7,752,400 64,000 0.4
6.71
7.22
6.88
6 tháng
(2024-05-24) 		-1.32 -16.10% 18,950,800 -599,500 -4.9
6.71
8.21
6.88
12 tháng
(2023-11-27) 		-0.72 -9.47% 98,554,000 5,961,774 51.6
6.71
9.40
6.88
24 tháng
(2022-12-01) 		-4.97 -41.94% 339,552,700 5,090,078 43.5
6.30
12.45
6.88
36 tháng
(2021-12-06) 		-15.21 -68.85% 478,440,900 2,859,917 -1.7
6.30
25.62
6.88
60 tháng
(2019-12-17) 		0.57 9.01% 1,028,274,820 -18,645,631 -496.8
3.96
25.62
6.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.40
 589,300 8.61 8.65 8.40 90,000 12,900 0.7
30/01/2024
8.61
 417,200 8.74 8.74 8.55 76,000 25,400 0.4
29/01/2024
8.74
 1,002,600 8.56 8.74 8.56 182,600 0 1.6
26/01/2024
8.56
 482,500 8.55 8.62 8.45 149,100 1,000 1.3
25/01/2024
8.46
 280,400 8.50 8.55 8.45 50,300 17,100 0.3
24/01/2024
8.47
 417,300 8.41 8.47 8.40 71,700 4,900 0.6
23/01/2024
8.41
 239,900 8.49 8.58 8.30 100 3,900 -0.0
22/01/2024
8.48
 423,800 8.39 8.48 8.30 6,200 13,300 -0.1
19/01/2024
8.38
 183,200 8.40 8.47 8.35 0 0 0
18/01/2024
8.36
 222,100 8.28 8.42 8.27 0 0 0
17/01/2024
8.27
 478,900 8.40 8.49 8 15,700 13,300 0.0
16/01/2024
8.43
 224,000 8.26 8.43 8.23 3,800 4,700 -0.0
15/01/2024
8.26
 272,700 8.26 8.45 8.25 0 0 0
12/01/2024
8.26
 703,000 8.48 8.48 8.10 12,100 2,700 0.1
11/01/2024
8.50
 444,200 8.50 8.58 8.39 5,600 8,900 -0.0
10/01/2024
8.50
 689,500 8.79 8.79 8.43 0 35,100 -0.3
09/01/2024
8.79
 777,500 8.94 8.94 8.70 2,700 24,000 -0.2
08/01/2024
8.79
 968,500 8.66 8.87 8.63 7,500 1,000 0.1
05/01/2024
8.65
 547,800 8.60 8.69 8.50 4,400 0 0.0
04/01/2024
8.66
 824,500 8.60 8.78 8.59 1,600 0 0.0
03/01/2024
8.59
 567,600 8.53 8.60 8.45 18,900 0 0.2
02/01/2024
8.54
 970,000 8.59 8.64 8.52 6,000 0 0.1
29/12/2023
8.60
 597,600 8.40 8.60 8.39 7,700 2,700 0.0
28/12/2023
8.40
 459,700 8.40 8.46 8.30 19,200 4,900 0.1
27/12/2023
8.40
 346,700 8.50 8.52 8.40 40,100 11,900 0.2
26/12/2023
8.50
 701,900 8.44 8.55 8.40 0 1,300 -0.0
25/12/2023
8.44
 847,200 8.10 8.45 8.09 38,500 0 0.3
22/12/2023
8.10
 337,800 8.16 8.19 8.10 40,000 1,300 0.3
21/12/2023
8.16
 350,100 8.14 8.16 8.06 0 10,700 -0.1
20/12/2023
8.14
 492,900 8.05 8.17 8.10 300 4,500 -0.0
19/12/2023
8.05
 692,800 8.02 8.15 7.81 5,000 2,800 0.0
18/12/2023
8.02
 479,100 8.16 8.20 8.02 200 4,600 -0.0
15/12/2023
8.16
 634,300 8.17 8.22 8.01 24,100 0 0.2
14/12/2023
8.17
 684,100 8.19 8.30 8.10 5,600 0 0.0
13/12/2023
8.19
 890,300 8.39 8.50 8.19 0 4,600 -0.0
12/12/2023
8.39
 437,000 8.30 8.40 8.28 0 0 0
11/12/2023
8.30
 1,048,400 8.48 8.55 8.20 0 8,100 -0.1
08/12/2023
8.48
 1,628,500 8.71 8.71 8.39 0 2,700 -0.0
07/12/2023
8.71
 2,963,700 8.34 8.79 8.35 381,400 25,000 3.0
06/12/2023
8.34
 6,035,100 7.80 8.34 7.81 1,785,000 2,000 14.6
05/12/2023
7.80
 583,700 7.80 7.93 7.77 2,000 0 0.0
04/12/2023
7.80
 941,100 7.52 7.85 7.54 32,700 0 0.3
01/12/2023
7.52
 424,100 7.51 7.70 7.46 0 0 0
30/11/2023
7.51
 436,900 7.50 7.70 7.50 0 0 0
29/11/2023
7.50
 542,500 7.51 7.60 7.50 0 0 0
28/11/2023
7.51
 917,600 7.60 7.63 7.37 23,000 12,200 0.1
27/11/2023
7.60
 536,300 7.78 7.89 7.60 0 400 -0.0
24/11/2023
7.78
 796,600 7.79 7.80 7.55 0 10,500 -0.1
23/11/2023
7.79
 2,865,800 8.01 8.20 7.79 20,800 2,200 0.2
22/11/2023
8.01
 671,200 7.95 8.02 7.90 0 16,000 -0.1
21/11/2023
7.95
 598,200 7.82 8.01 7.91 5,900 0 0.0
20/11/2023
7.82
 680,500 8 8 7.60 2,100 100 0.0
17/11/2023
8
 2,097,000 7.95 8.17 7.86 400 700 -0.0
16/11/2023
7.95
 419,800 7.90 8 7.85 0 0 0
15/11/2023
7.90
 929,300 7.90 8.15 7.89 0 6,200 -0.0
14/11/2023
7.90
 1,178,100 8 8.09 7.87 800 35,900 -0.3
13/11/2023
8
 738,900 7.93 8.05 7.80 0 14,900 -0.1
10/11/2023
7.93
 3,827,100 8.04 8.13 7.88 8,300 6,000 0.0
09/11/2023
8.04
 4,602,800 7.93 8.16 7.96 24,400 17,500 0.1
08/11/2023
7.93
 2,365,500 7.42 7.93 7.35 25,700 3,800 0.2
07/11/2023
7.42
 967,100 7.40 7.48 7.31 6,700 800 0.0
06/11/2023
7.40
 1,169,900 7.38 7.50 7.37 300 1,500 -0.0
03/11/2023
7.38
 384,100 7.38 7.50 7.26 1,900 0 0.0
02/11/2023
7.38
 758,800 6.90 7.38 6.90 17,900 2,200 0.1
01/11/2023
6.90
 345,400 6.85 7 6.70 6,800 1,400 0.0
31/10/2023
6.85
 440,700 7.06 7.16 6.85 0 0 0
30/10/2023
7.06
 186,800 7.30 7.30 7.06 1,600 1,200 0.0
27/10/2023
7.30
 492,400 7.17 7.32 6.90 2,000 8,300 -0.0
26/10/2023
7.17
 1,185,400 7.70 7.70 7.17 400 0 0.0
25/10/2023
7.70
 176,400 7.70 7.89 7.70 0 4,500 -0.0
24/10/2023
7.70
 322,600 7.70 7.80 7.56 0 300 -0.0
23/10/2023
7.70
 316,800 7.63 7.80 7.50 100 18,400 -0.1
20/10/2023
7.63
 379,100 7.34 7.71 7.28 3,800 900 0.0
19/10/2023
7.34
 663,700 7.60 7.60 7.34 61,900 10,600 0.4
18/10/2023
7.60
 750,400 7.90 7.91 7.35 2,100 3,500 -0.0
17/10/2023
7.90
 397,700 7.94 8.05 7.90 900 0 0.0
16/10/2023
7.94
 365,800 7.95 8.05 7.92 0 0 0
13/10/2023
7.95
 481,700 8.03 8.03 7.81 4,200 0 0.0
12/10/2023
8.03
 434,900 7.90 8.19 7.99 400 6,100 -0.0
11/10/2023
7.90
 510,800 7.98 7.98 7.81 10,400 17,500 -0.1
10/10/2023
7.98
 654,300 7.94 8.07 7.94 0 16,000 -0.1
09/10/2023
7.94
 604,900 7.81 7.96 7.77 5,400 23,000 -0.1
06/10/2023
7.81
 852,500 7.80 7.88 7.62 9,500 2,200 0.1
05/10/2023
7.80
 655,100 7.91 8.09 7.70 5,800 600 0.0
04/10/2023
7.91
 858,200 7.82 8.13 7.34 54,200 0 0.4
03/10/2023
7.82
 1,797,800 8.40 8.40 7.82 22,700 22,600 -0.0
02/10/2023
8.40
 524,800 8.55 8.68 8.40 24,000 47,100 -0.2
29/09/2023
8.55
 875,800 8.30 8.55 8.30 400 1,500 -0.0
28/09/2023
8.30
 673,400 8.64 8.70 8.30 5,100 21,200 -0.1
27/09/2023
8.64
 971,400 8.57 8.64 8.20 50,500 143,300 -0.8
26/09/2023
8.57
 1,124,400 8.68 8.86 8.50 71,000 6,800 0.6
25/09/2023
8.68
 1,495,600 9.33 9.40 8.68 26,200 79,300 -0.5
22/09/2023
9.33
 1,445,700 9.75 9.75 9.10 7,100 78,000 -0.7
21/09/2023
9.75
 1,083,400 9.79 9.96 9.60 0 212,700 -2.1
20/09/2023
9.79
 1,120,600 9.55 9.79 9.40 17,900 30,900 -0.1
19/09/2023
9.55
 1,165,200 9.28 9.55 9.20 48,800 13,600 0.3
18/09/2023
9.28
 1,080,800 9.40 9.55 9.20 0 0 0
15/09/2023
9.40
 1,377,300 9.40 9.60 9.36 5,000 420,500 -3.9
14/09/2023
9.40
 2,670,700 9.80 10 9.39 46,900 485,600 -4.2
13/09/2023
9.80
 2,697,500 10.05 10.30 9.71 0 76,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |