CTCP Create Capital Việt Nam (crc)

6.58
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
(2024-08-20) 		-0.05 -0.76% 2,985,000 0 0
6.48
6.74
6.58
2 tháng
(2024-07-22) 		0.16 2.50% 6,188,300 0 0
6.32
7.10
6.58
3 tháng
(2024-06-21) 		0.22 3.47% 10,351,700 0 0
6.26
7.10
6.58
6 tháng
(2024-03-25) 		-0.04 -0.61% 15,168,600 -780 -0.0
5.83
7.10
6.58
12 tháng
(2023-09-25) 		0.64 10.81% 27,308,800 -21,280 -0.1
5.21
7.49
6.58
24 tháng
(2022-09-30) 		0.47 7.72% 43,529,800 2,120 -0.1
4.66
7.49
6.58
36 tháng
(2021-10-05) 		-5.34 -44.87% 112,594,600 -109,980 -1.6
4.66
13.50
6.58
60 tháng
(2019-10-16) 		-6.38 -49.32% 208,484,550 66,880 1.5
4.66
17.67
6.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.72
 32,500 5.88 5.88 5.66 0 0 0
06/07/2023
5.88
 18,500 5.92 5.96 5.70 1,500 0 0.0
05/07/2023
5.92
 67,500 5.95 6 5.57 0 0 0
04/07/2023
5.95
 10,300 5.95 6 5.89 0 100 -0.0
03/07/2023
5.95
 16,400 6.03 6.03 5.94 0 0 0
30/06/2023
6.03
 32,000 6 6.16 5.89 0 0 0
29/06/2023
6
 85,700 6 6.05 5.88 0 100 -0.0
28/06/2023
6
 27,200 6 6.09 5.94 0 0 0
27/06/2023
6
 22,800 6 6.08 5.91 0 0 0
26/06/2023
6
 34,400 6.14 6.14 5.88 0 0 0
23/06/2023
6.14
 34,500 6.20 6.20 5.85 100 0 0.0
22/06/2023
6.20
 75,400 6.20 6.20 6.03 0 0 0
21/06/2023
6.20
 22,200 6.20 6.39 6.15 0 300 -0.0
20/06/2023
6.20
 37,900 6.15 6.40 6.14 0 0 0
19/06/2023
6.15
 73,500 6.01 6.19 5.61 0 0 0
16/06/2023
6.01
 23,900 5.97 6.19 5.97 0 0 0
15/06/2023
5.97
 41,600 6.20 6.28 5.80 0 0 0
14/06/2023
6.20
 46,700 6.35 6.36 6.20 0 0 0
13/06/2023
6.35
 43,000 6.38 6.38 6.21 0 0 0
12/06/2023
6.38
 101,600 6.32 6.50 6.20 100 800 -0.0
09/06/2023
6.32
 128,400 6.10 6.39 6.10 0 2,800 -0.0
08/06/2023
6.10
 184,500 6.05 6.25 5.80 100 0 0.0
07/06/2023
6.05
 132,900 6.02 6.09 5.96 0 200 -0.0
06/06/2023
6.02
 96,300 5.80 6.08 5.76 100 0 0.0
05/06/2023
5.80
 63,500 5.85 5.91 5.76 0 700 -0.0
02/06/2023
5.85
 153,600 5.83 6.16 5.75 0 0 0
01/06/2023
5.83
 222,600 5.45 5.83 5.60 200 0 0.0
31/05/2023
5.45
 122,500 5.32 5.60 5.28 0 0 0
30/05/2023
5.32
 97,300 5.27 5.40 5.26 0 0 0
29/05/2023
5.27
 88,600 5.13 5.30 5.20 0 0 0
26/05/2023
5.13
 87,900 5.19 5.25 5.13 300 0 0.0
25/05/2023
5.19
 24,300 5.22 5.24 5.18 0 500 -0.0
24/05/2023
5.22
 72,300 5.15 5.25 5.14 0 0 0
23/05/2023
5.15
 38,000 5.15 5.18 5.11 0 0 0
22/05/2023
5.15
 25,200 5.14 5.19 5.12 0 0 0
19/05/2023
5.14
 29,900 5.17 5.18 5.13 0 0 0
18/05/2023
5.17
 69,200 5.15 5.18 5.14 400 0 0.0
17/05/2023
5.15
 37,000 5.15 5.19 5.12 700 0 0.0
16/05/2023
5.15
 23,500 5.13 5.20 5.13 200 0 0.0
15/05/2023
5.13
 62,500 5.12 5.25 5.12 1,500 0 0.0
12/05/2023
5.12
 43,000 5.08 5.15 5.06 0 0 0
11/05/2023
5.08
 71,200 5.08 5.29 5.08 0 0 0
10/05/2023
5.08
 80,100 5.02 5.09 5.01 0 0 0
09/05/2023
5.02
 65,700 4.93 5.08 4.90 0 0 0
08/05/2023
4.93
 61,800 4.88 4.94 4.85 0 0 0
05/05/2023
4.88
 46,900 4.72 4.88 4.75 0 0 0
04/05/2023
4.72
 34,400 4.75 4.75 4.70 100 0 0.0
28/04/2023
4.75
 44,800 4.70 4.75 4.70 0 0 0
27/04/2023
4.70
 22,500 4.68 4.70 4.67 0 0 0
26/04/2023
4.68
 15,400 4.68 4.68 4.61 0 0 -0.0
25/04/2023
4.68
 26,300 4.71 4.72 4.68 0 0 -0.0
24/04/2023
4.71
 18,200 4.69 4.72 4.68 0 800 -0.0
21/04/2023
4.69
 12,900 4.70 4.72 4.67 0 0 -0.0
20/04/2023
4.70
 13,900 4.69 4.73 4.65 0 0 0
19/04/2023
4.69
 10,900 4.73 4.74 4.69 0 0 -0.0
18/04/2023
4.73
 47,900 4.73 4.74 4.66 0 0 -0.0
17/04/2023
4.73
 7,700 4.73 4.75 4.70 0 0 -0.0
14/04/2023
4.73
 18,700 4.75 4.82 4.73 0 0 -0.0
13/04/2023
4.75
 30,300 4.80 4.80 4.75 0 0 -0.0
12/04/2023
4.80
 43,400 4.80 4.82 4.79 0 0 -0.0
11/04/2023
4.80
 17,100 4.78 4.88 4.77 0 0 -0.0
10/04/2023
4.78
 36,300 4.81 4.85 4.76 0 0 -0.0
07/04/2023
4.81
 15,000 4.88 4.89 4.80 0 2,700 -0.0
06/04/2023
4.88
 58,900 4.86 4.96 4.86 0 0 0.0
05/04/2023
4.86
 22,900 4.87 4.89 4.78 0 0 0.0
04/04/2023
4.87
 46,700 4.97 4.97 4.74 2,500 0 0.0
03/04/2023
4.97
 87,200 4.66 4.97 4.66 200 0 0.0
31/03/2023
4.66
 9,100 4.70 4.72 4.66 0 0 0.0
30/03/2023
4.70
 44,900 4.69 4.74 4.69 200 0 0.0
29/03/2023
4.69
 7,600 4.73 4.73 4.68 0 0 0
28/03/2023
4.73
 53,100 4.74 4.84 4.70 0 0 0
27/03/2023
4.74
 23,800 4.73 4.90 4.70 0 0 0
24/03/2023
4.73
 45,400 4.80 4.80 4.72 0 0 0
23/03/2023
4.80
 31,600 4.81 4.82 4.70 0 0 0
22/03/2023
4.81
 9,200 4.86 4.90 4.81 0 0 0
21/03/2023
4.86
 5,600 4.87 4.87 4.76 0 0 -0.0
20/03/2023
4.87
 9,800 4.88 4.98 4.85 0 0 0.0
17/03/2023
4.88
 4,700 4.89 5.10 4.88 0 0 0.0
16/03/2023
4.89
 2,200 4.93 4.96 4.83 0 0 0.0
15/03/2023
4.93
 25,300 4.90 5.08 4.90 0 0 0.0
14/03/2023
4.90
 28,600 5.04 5.04 4.90 0 0 0.0
13/03/2023
5.04
 41,900 5.05 5.17 4.99 0 0 0.0
10/03/2023
5.05
 11,700 5.07 5.08 4.97 0 0 0.0
09/03/2023
5.07
 35,700 5.02 5.15 5.02 0 0 0.0
08/03/2023
5.02
 17,200 4.97 5.04 5 0 0 0.0
07/03/2023
4.97
 13,500 5.01 5.03 4.97 0 0 0.0
06/03/2023
5.01
 18,200 5 5.06 5 0 0 0.0
03/03/2023
5
 35,600 5 5.05 4.92 100 0 0.0
02/03/2023
5
 21,100 5.01 5.08 5 0 0 -0.0
01/03/2023
5.01
 12,800 5 5.10 5 0 0 -0.0
28/02/2023
5
 25,100 5 5.10 5 0 0 -0.0
27/02/2023
5
 42,500 5.07 5.19 4.98 0 0 -0.0
24/02/2023
5.07
 20,000 5.20 5.20 5.06 0 0 -0.0
23/02/2023
5.20
 31,500 5.15 5.20 5.05 0 0 -0.0
22/02/2023
5.15
 25,100 5.28 5.28 5.15 0 0 -0.0
21/02/2023
5.28
 107,500 5.37 5.40 5 0 0 -0.0
20/02/2023
5.37
 34,200 5.19 5.37 5.14 0 0 -0.0
17/02/2023
5.19
 47,900 5.24 5.24 5.10 0 3,500 -0.0
16/02/2023
5.24
 40,000 5.28 5.28 5.19 0 0 0.0
15/02/2023
5.28
 9,200 5.28 5.29 5.18 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |