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)
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
14/02/2023
5.28
 17,700 5.28 5.30 5.18 0 0 0.0
13/02/2023
5.28
 20,200 5.50 5.50 5.13 0 0 0.0
10/02/2023
5.50
 8,100 5.60 5.60 5.50 0 0 0.0
09/02/2023
5.60
 4,800 5.60 5.62 5.57 0 0 0.0
08/02/2023
5.60
 24,500 5.67 5.69 5.59 0 0 0.0
07/02/2023
5.67
 24,000 5.70 5.70 5.50 100 0 0.0
06/02/2023
5.70
 26,200 5.77 5.77 5.59 0 0 0.0
03/02/2023
5.77
 4,900 5.78 5.84 5.70 0 0 0.0
02/02/2023
5.78
 27,500 5.82 5.87 5.78 0 0 0.0
01/02/2023
5.82
 148,500 5.80 6 5.77 5,000 0 0.0
31/01/2023
5.80
 32,200 5.78 5.85 5.72 500 0 0.0
30/01/2023
5.78
 30,200 5.75 5.78 5.60 0 0 0.0
27/01/2023
5.75
 12,200 5.75 5.82 5.61 5,000 0 0.0
19/01/2023
5.75
 8,300 5.75 5.75 5.60 0 0 0.0
18/01/2023
5.75
 9,300 5.52 5.75 5.50 0 0 0.0
17/01/2023
5.52
 11,400 5.69 5.69 5.50 0 0 0.0
16/01/2023
5.69
 11,500 5.72 5.72 5.35 0 0 0.0
13/01/2023
5.72
 24,500 5.88 5.88 5.71 0 0 0.0
12/01/2023
5.88
 18,600 5.84 5.88 5.72 0 0 0.0
11/01/2023
5.84
 10,500 5.71 5.84 5.67 0 0 0.0
10/01/2023
5.71
 5,100 5.95 6.10 5.71 200 0 0.0
09/01/2023
5.95
 24,000 5.99 5.99 5.70 0 0 0.0
06/01/2023
5.99
 15,600 6.10 6.37 5.80 0 0 0.0
05/01/2023
6.10
 75,500 6 6.10 5.61 0 0 0.0
04/01/2023
6
 58,700 6.10 6.19 5.80 0 0 0.0
03/01/2023
6.10
 69,900 5.99 6.39 6.10 100 0 0.0
30/12/2022
5.99
 143,900 5.60 5.99 5.59 0 0 -0.0
29/12/2022
5.60
 44,200 5.50 5.60 5.50 0 0 -0.0
28/12/2022
5.50
 79,400 5.41 5.60 5.40 0 0 -0.0
27/12/2022
5.41
 47,200 5.34 5.71 5.22 0 0 -0.0
26/12/2022
5.34
 89,600 5.34 5.39 5.29 0 0 -0.0
23/12/2022
5.34
 22,500 5.34 5.39 5.30 0 0 -0.0
22/12/2022
5.34
 38,400 5.30 5.35 5.30 0 0 -0.0
21/12/2022
5.30
 71,500 5.30 5.40 5.30 0 100 -0.0
20/12/2022
5.30
 74,000 5.45 5.45 5.20 0 0 0.0
19/12/2022
5.45
 137,300 5.49 5.60 5.25 0 0 0.0
16/12/2022
5.49
 26,100 5.50 5.50 5.40 0 0 0.0
15/12/2022
5.50
 32,700 5.44 5.50 5.35 0 0 0.0
14/12/2022
5.44
 41,100 5.30 5.58 5.30 0 0 0.0
13/12/2022
5.30
 36,800 5.30 5.40 5.21 1,700 0 0.0
12/12/2022
5.30
 50,300 5.30 5.40 5.25 0 100 -0.0
09/12/2022
5.30
 10,300 5.44 5.68 5.29 0 0 0.0
08/12/2022
5.44
 32,700 5.33 5.49 5.30 200 0 0.0
07/12/2022
5.33
 82,400 5.42 5.45 5.20 0 0 0.0
06/12/2022
5.42
 103,200 5.62 5.68 5.36 200 0 0.0
05/12/2022
5.62
 75,500 5.64 5.89 5.61 0 0 0.0
02/12/2022
5.64
 82,300 5.55 5.75 5.56 0 0 0.0
01/12/2022
5.55
 191,400 5.47 5.80 5.50 100 0 0.0
30/11/2022
5.47
 50,400 5.31 5.49 5.30 0 0 0.0
29/11/2022
5.31
 44,800 5.31 5.45 5.22 0 0 0.0
28/11/2022
5.31
 70,200 5.20 5.40 5.20 0 0 0.0
25/11/2022
5.20
 54,700 5.12 5.29 5.06 400 0 0.0
24/11/2022
5.12
 55,200 5 5.34 5.09 0 0 0.0
23/11/2022
5
 30,300 5.23 5.23 5 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |