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
(2024-10-22) 		-0.10 -1.43% 2,130,000 20,600 0.1
6.75
7
6.93
2 tháng
(2024-09-23) 		-0.09 -1.29% 5,763,500 36,800 0.2
6.71
7.06
6.93
3 tháng
(2024-08-23) 		-0.30 -4.18% 7,699,500 61,800 0.4
6.71
7.20
6.93
6 tháng
(2024-05-27) 		-1.30 -15.89% 18,664,800 -572,900 -4.7
6.71
8.21
6.93
12 tháng
(2023-11-27) 		-0.72 -9.47% 98,618,500 5,959,274 51.6
6.71
9.40
6.93
24 tháng
(2022-12-02) 		-5.02 -42.18% 338,741,300 5,087,578 43.5
6.30
12.45
6.93
36 tháng
(2021-12-07) 		-14.91 -68.43% 476,232,500 2,919,017 0.6
6.30
25.62
6.93
60 tháng
(2019-12-18) 		0.60 9.47% 1,028,032,380 -18,607,641 -495.8
3.96
25.62
6.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
10.05
 1,374,700 9.80 10.15 9.70 126,800 7,100 1.2
11/09/2023
9.80
 3,008,500 10.40 10.60 9.68 3,000 37,600 -0.4
08/09/2023
10.40
 1,999,100 10.60 10.65 10.35 5,000 46,900 -0.4
07/09/2023
10.60
 3,736,600 10.60 10.95 10.55 158,200 12,800 1.6
06/09/2023
10.60
 2,501,900 10.55 10.65 10.30 0 69,000 -0.7
05/09/2023
10.55
 2,280,100 10.15 10.60 10.25 0 67,600 -0.7
31/08/2023
10.15
 1,974,200 9.75 10.25 9.75 41,700 0 0.4
30/08/2023
9.75
 1,320,100 9.85 9.95 9.55 19,600 29,100 -0.1
29/08/2023
9.85
 1,392,700 9.83 10.10 9.80 4,000 105,900 -1.0
28/08/2023
9.83
 997,700 9.79 9.84 9.59 33,600 23,200 0.1
25/08/2023
9.79
 1,188,200 9.85 9.86 9.67 8,700 77,500 -0.7
24/08/2023
9.85
 1,160,900 9.45 9.85 9.42 60,500 21,600 0.4
23/08/2023
9.45
 1,004,100 9.40 9.61 9.40 26,100 86,200 -0.6
22/08/2023
9.40
 1,514,100 9.20 9.55 8.90 109,300 7,900 0.9
21/08/2023
9.20
 1,796,500 9.58 9.58 9.05 179,800 130,800 0.4
18/08/2023
9.58
 3,397,200 10.30 10.30 9.58 80,000 291,000 -2.1
17/08/2023
10.30
 2,257,600 10.50 10.70 10.30 93,000 339,700 -2.6
16/08/2023
10.50
 2,522,700 10.40 10.50 10.10 30,500 2,100 0.3
15/08/2023
10.40
 2,212,500 10.60 10.75 10.40 103,000 176,000 -0.8
14/08/2023
10.60
 2,612,700 10.10 10.80 10.25 162,400 0 1.7
11/08/2023
10.10
 4,138,700 10.30 10.45 9.70 106,800 25,300 0.8
10/08/2023
10.30
 1,666,200 10.60 10.70 10.30 6,000 25,700 -0.2
09/08/2023
10.60
 1,896,800 10.50 10.70 10.30 21,200 19,100 0.0
08/08/2023
10.50
 2,175,300 10.90 11.10 10.50 8,000 27,400 -0.2
07/08/2023
10.90
 2,384,700 10.70 11.10 10.55 6,000 90,600 -0.9
04/08/2023
10.70
 3,527,200 10.05 10.75 10.10 136,600 0 1.4
03/08/2023
10.05
 1,783,900 10.20 10.25 10 51,700 0 0.5
02/08/2023
10.20
 1,435,200 9.95 10.20 9.95 141,500 0 1.4
01/08/2023
9.95
 3,385,000 10.30 10.35 9.95 63,200 0 0.6
31/07/2023
10.30
 2,358,900 10.60 10.60 10.10 24,500 2,500 0.2
28/07/2023
10.60
 2,681,100 10.45 10.70 10.30 60,000 0 0.6
27/07/2023
10.45
 3,388,600 10.10 10.45 9.92 279,800 0 2.8
26/07/2023
10.10
 4,261,100 9.68 10.20 9.71 41,900 1,600 0.4
25/07/2023
9.68
 2,294,800 9.80 9.90 9.57 5,100 4,800 0.0
24/07/2023
9.80
 3,460,000 9.48 9.95 9.49 9,000 21,400 -0.1
21/07/2023
9.48
 4,304,900 9.05 9.59 9.06 52,500 35,000 0.2
20/07/2023
9.05
 875,300 8.89 9.05 8.78 9,800 11,800 -0.0
19/07/2023
8.89
 754,400 9.05 9.09 8.87 0 15,000 -0.1
18/07/2023
9.05
 918,300 9.20 9.20 8.90 4,900 500 0.0
17/07/2023
9.20
 1,768,000 8.91 9.26 8.97 213,600 6,600 1.9
14/07/2023
8.91
 1,106,600 8.94 9.20 8.81 1,000 15,400 -0.1
13/07/2023
8.94
 1,517,200 8.52 8.99 8.53 70,300 8,800 0.5
12/07/2023
8.52
 523,800 8.50 8.63 8.48 20,800 5,100 0.1
11/07/2023
8.50
 639,600 8.65 8.71 8.50 2,100 0 0.0
10/07/2023
8.65
 962,700 8.29 8.65 8.39 47,100 0 0.4
07/07/2023
8.29
 873,700 8.30 8.30 8 38,200 4,800 0.3
06/07/2023
8.30
 1,108,700 8.65 8.65 8.30 0 200 -0.0
05/07/2023
8.65
 580,200 8.75 8.80 8.65 0 0 0
04/07/2023
8.75
 440,500 8.55 8.76 8.52 38,600 0 0.3
03/07/2023
8.55
 396,700 8.59 8.64 8.52 10,900 0 0.1
30/06/2023
8.59
 1,244,500 8.73 8.73 8.51 45,600 200 0.4
29/06/2023
8.73
 1,003,800 8.92 8.99 8.73 8,900 0 0.1
28/06/2023
8.92
 833,500 8.96 9.04 8.90 0 10,700 -0.1
27/06/2023
8.96
 618,800 8.94 9.04 8.90 0 11,000 -0.1
26/06/2023
8.94
 1,090,300 9.18 9.23 8.65 8,100 1,700 0.1
23/06/2023
9.18
 1,905,900 9.15 9.35 9.07 8,900 0 0.1
22/06/2023
9.15
 1,383,800 9.06 9.20 9.07 1,800 0 0.0
21/06/2023
9.06
 959,400 8.95 9.08 8.93 1,700 0 0.0
20/06/2023
8.95
 797,800 8.80 9.04 8.79 600 0 0.0
19/06/2023
8.80
 1,680,800 9.10 9.15 8.79 0 0 0
16/06/2023
9.10
 1,448,300 9.19 9.46 9.10 0 0 0
15/06/2023
9.19
 1,014,300 9.23 9.30 9.10 0 6,900 -0.1
14/06/2023
9.23
 1,800,900 9.60 9.77 9.22 300 15,000 -0.1
13/06/2023
9.60
 2,423,600 9.51 9.95 9.53 0 3,400 -0.0
12/06/2023
9.51
 2,226,900 9 9.58 9 9,600 13,000 -0.0
09/06/2023
9
 1,645,200 9 9.07 8.71 0 15,700 -0.1
08/06/2023
9
 2,403,300 9.41 9.48 9 0 0 0
07/06/2023
9.41
 2,046,100 9.30 9.57 9.20 0 4,100 -0.0
06/06/2023
9.30
 2,100,100 8.70 9.30 8.72 32,000 1,500 0.3
05/06/2023
8.70
 3,145,600 9 9.29 8.68 0 700 -0.0
02/06/2023
9
 4,039,900 9.25 9.60 8.92 0 82,100 -0.8
01/06/2023
9.25
 4,830,000 9.13 9.76 9.25 3,000 39,000 -0.3
31/05/2023
9.13
 1,887,600 8.54 9.13 8.85 0 56,000 -0.5
30/05/2023
8.54
 6,689,000 8.15 8.70 8.15 5,200 11,900 -0.1
29/05/2023
8.15
 2,112,600 8.11 8.47 8.11 5,200 4,000 0.0
26/05/2023
8.11
 235,800 8.05 8.14 8.05 1,100 7,400 -0.1
25/05/2023
8.05
 374,300 8.12 8.12 8.03 0 16,300 -0.1
24/05/2023
8.12
 552,400 8.16 8.35 8.10 0 24,900 -0.2
23/05/2023
8.16
 191,700 8.20 8.32 8.16 100 4,800 -0.0
22/05/2023
8.20
 373,400 8.09 8.29 8.10 5,700 1,600 0.0
19/05/2023
8.09
 317,800 8.14 8.20 8 100 9,000 -0.1
18/05/2023
8.14
 217,600 8.10 8.19 8.05 600 6,300 -0.0
17/05/2023
8.10
 382,900 8.20 8.35 8.10 0 30,500 -0.3
16/05/2023
8.20
 220,000 8.27 8.35 8.15 5,500 100 0.0
15/05/2023
8.27
 590,400 8.43 8.45 8.27 0 25,200 -0.2
12/05/2023
8.43
 452,700 8.43 8.45 8.25 0 11,700 -0.1
11/05/2023
8.43
 504,400 8.30 8.55 8.31 8,300 25,400 -0.1
10/05/2023
8.30
 766,500 7.92 8.31 7.92 5,600 8,900 -0.0
09/05/2023
7.92
 409,300 7.82 7.94 7.84 0 4,200 -0.0
08/05/2023
7.82
 593,800 7.51 7.90 7.52 14,900 0 0.1
05/05/2023
7.51
 195,100 7.57 7.60 7.50 800 100 0.0
04/05/2023
7.57
 242,400 7.55 7.68 7.50 8,100 900 0.1
28/04/2023
7.55
 171,200 7.43 7.60 7.48 2,400 2,400 -0.0
27/04/2023
7.43
 244,300 7.28 7.66 7.40 0 5,400 -0.0
26/04/2023
7.28
 83,000 7.23 7.28 7.15 0 3,700 -0.0
25/04/2023
7.23
 128,700 7.28 7.40 7.23 0 9,000 -0.1
24/04/2023
7.28
 87,900 7.39 7.40 7.26 400 0 0.0
21/04/2023
7.39
 213,500 7.29 7.39 7.25 200 0 0.0
20/04/2023
7.29
 233,400 7.31 7.33 7.25 200 0 0.0
19/04/2023
7.31
 293,800 7.41 7.57 7.23 800 7,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |