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)
13/09/2023
6.62
 124,500 6.63 6.70 6.51 300 0 0.0
12/09/2023
6.63
 101,500 6.51 6.85 6.53 0 0 0
11/09/2023
6.51
 124,500 6.79 6.85 6.51 4,600 0 0.0
08/09/2023
6.79
 164,200 6.68 6.84 6.71 100 0 0.0
07/09/2023
6.68
 176,800 6.46 6.88 6.40 0 0 0
06/09/2023
6.46
 17,100 6.40 6.58 6.35 200 0 0.0
05/09/2023
6.40
 70,700 6.21 6.43 6.21 500 0 0.0
31/08/2023
6.21
 57,600 6.29 6.29 6.20 5,200 0 0.0
30/08/2023
6.29
 23,400 6.28 6.37 6.22 800 0 0.0
29/08/2023
6.28
 145,700 6.29 6.50 6 1,500 0 0.0
28/08/2023
6.29
 14,700 6.20 6.29 6.19 0 0 0
25/08/2023
6.20
 11,600 6.16 6.20 6.15 500 0 0.0
24/08/2023
6.16
 92,100 6.16 6.16 5.75 400 0 0.0
23/08/2023
6.16
 13,100 6.17 6.40 6 100 0 0.0
22/08/2023
6.17
 37,200 6.28 6.28 6 200 0 0.0
21/08/2023
6.28
 76,500 6.31 6.31 6.09 0 0 0
18/08/2023
6.31
 200,300 6.78 6.78 6.31 100 1,600 -0.0
17/08/2023
6.78
 34,400 6.78 6.80 6.63 0 0 0
16/08/2023
6.78
 71,900 6.75 6.80 6.71 0 0 0
15/08/2023
6.75
 131,600 6.79 6.80 6.70 0 0 0
14/08/2023
6.79
 218,200 6.79 6.83 6.70 0 0 0
11/08/2023
6.79
 54,200 6.79 6.80 6.70 0 500 -0.0
10/08/2023
6.79
 126,300 6.87 6.87 6.78 0 0 0
09/08/2023
6.87
 100,300 6.88 6.90 6.80 100 0 0.0
08/08/2023
6.88
 73,300 6.88 6.93 6.86 0 0 0
07/08/2023
6.88
 63,400 6.79 6.99 6.76 0 0 0
04/08/2023
6.79
 85,700 6.81 6.81 6.62 0 0 0
03/08/2023
6.81
 120,300 7 7.01 6.80 0 0 0
02/08/2023
7
 134,200 7.10 7.15 7 0 0 0
01/08/2023
7.10
 141,700 7.24 7.26 7.10 0 0 0
31/07/2023
7.24
 232,400 6.96 7.30 6.90 0 0 0
28/07/2023
6.96
 199,200 6.90 6.96 6.87 0 0 0
27/07/2023
6.90
 103,400 6.84 6.94 6.83 0 4,000 -0.0
26/07/2023
6.84
 27,000 6.95 6.99 6.81 0 0 0
25/07/2023
6.95
 94,800 7.06 7.06 6.80 0 1,200 -0.0
24/07/2023
7.06
 112,200 6.95 7.06 6.88 0 0 0
21/07/2023
6.95
 133,500 6.86 6.99 6.86 0 500 -0.0
20/07/2023
6.86
 212,200 6.85 6.86 6.77 0 0 0
19/07/2023
6.85
 125,400 7.08 7.08 6.85 0 0 0
18/07/2023
7.08
 305,500 7 7.08 6.90 0 0 0
17/07/2023
7
 221,600 7.20 7.20 6.84 5,500 0 0.0
14/07/2023
7.20
 510,700 6.73 7.20 7.15 1,200 3,000 -0.0
13/07/2023
6.73
 86,700 6.29 6.73 6.73 0 0 0
12/07/2023
6.29
 120,400 5.88 6.29 6.06 0 500 -0.0
11/07/2023
5.88
 29,300 5.74 5.90 5.79 0 0 0
10/07/2023
5.74
 60,200 5.72 5.78 5.61 1,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |