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)
22/11/2022
5.23
 50,900 5.20 5.49 5.05 0 0 0.0
21/11/2022
5.20
 23,200 5.13 5.43 5.01 0 0 0.0
18/11/2022
5.13
 33,800 5.30 5.30 5.10 0 0 0.0
17/11/2022
5.30
 20,800 5.30 5.53 5.30 100 0 0.0
16/11/2022
5.30
 60,400 5.10 5.30 4.75 0 0 0.0
15/11/2022
5.10
 326,200 5.10 5.10 4.75 0 0 0.0
14/11/2022
5.10
 116,000 5.36 5.36 5.10 0 0 0.0
11/11/2022
5.36
 56,400 5.36 5.47 5.31 0 0 0.0
10/11/2022
5.36
 98,400 5.45 5.60 5.22 200 0 0.0
09/11/2022
5.45
 10,000 5.40 5.48 5.36 1,800 0 0.0
08/11/2022
5.40
 81,500 5.35 5.45 5.30 0 0 0.0
07/11/2022
5.35
 36,500 5.55 5.55 5.30 100 0 0.0
04/11/2022
5.55
 55,900 5.55 5.65 5.48 0 0 0.0
03/11/2022
5.55
 32,400 5.54 5.60 5.40 0 0 0.0
02/11/2022
5.54
 65,500 5.56 5.65 5.54 0 0 0.0
01/11/2022
5.56
 36,800 5.68 5.99 5.54 0 0 0.0
31/10/2022
5.68
 18,200 5.69 5.75 5.53 0 0 0.0
28/10/2022
5.69
 43,600 5.80 5.83 5.52 300 0 0.0
27/10/2022
5.80
 26,600 5.58 5.95 5.66 0 0 0
26/10/2022
5.58
 207,700 5.22 5.58 5.22 0 0 0
25/10/2022
5.22
 290,400 5.12 5.47 5.12 0 0 0
24/10/2022
5.12
 208,000 5.20 5.30 5 0 0 0
21/10/2022
5.20
 67,300 5.47 5.50 5.15 0 0 0
20/10/2022
5.47
 4,300 5.43 5.47 5.40 0 0 0
19/10/2022
5.43
 22,500 5.42 5.48 5.35 0 0 0
18/10/2022
5.42
 89,300 5.33 5.50 5.33 0 0 0.0
17/10/2022
5.33
 12,500 5.30 5.49 5.30 0 0 0.0
14/10/2022
5.30
 197,300 5.45 5.65 5.30 0 0 0.0
13/10/2022
5.45
 22,700 5.32 5.49 5.34 0 0 0.0
12/10/2022
5.32
 99,900 5.26 5.62 5.10 500 0 0.0
11/10/2022
5.26
 168,100 5.65 5.65 5.26 0 0 0.0
10/10/2022
5.65
 82,700 5.50 5.65 5.20 0 0 0.0
07/10/2022
5.50
 162,600 5.88 5.88 5.47 0 0 0.0
06/10/2022
5.88
 85,100 5.91 5.96 5.71 0 0 0.0
05/10/2022
5.91
 104,700 5.79 6.05 5.75 100 0 0.0
04/10/2022
5.79
 57,000 5.80 5.90 5.65 0 0 0.0
03/10/2022
5.80
 75,900 6.09 6.09 5.80 0 0 0.0
30/09/2022
6.09
 170,400 6.01 6.18 5.80 0 0 0.0
29/09/2022
6.01
 83,100 6.06 6.19 6.01 200 0 0.0
28/09/2022
6.06
 81,500 6.08 6.12 6 5,400 600 0.0
27/09/2022
6.08
 117,300 6.16 6.20 6.01 1,900 0 0.0
26/09/2022
6.16
 91,700 6.60 6.60 6.16 5,500 700 0.0
23/09/2022
6.60
 90,100 6.59 6.70 6.50 100 0 0.0
22/09/2022
6.59
 90,600 6.63 6.63 6.46 500 0 0.0
21/09/2022
6.63
 28,100 6.65 6.65 6.58 500 0 0.0
20/09/2022
6.65
 106,900 6.65 6.80 6.50 0 0 0.0
19/09/2022
6.65
 138,700 7.05 7.20 6.57 3,500 0 0.0
16/09/2022
7.05
 157,200 7.09 7.10 6.89 0 0 -0.0
15/09/2022
7.09
 94,900 7.11 7.14 7 800 0 -0.0
14/09/2022
7.11
 48,900 7.12 7.15 7 500 1,800 -0.0
13/09/2022
7.12
 26,000 7.19 7.20 7.09 0 0 -0.0
12/09/2022
7.19
 57,100 7.10 7.25 7 0 0 -0.0
09/09/2022
7.10
 238,000 7.10 7.25 7 200 600 -0.0
08/09/2022
7.10
 153,300 7.41 7.42 6.90 0 0 0.0
07/09/2022
7.41
 289,100 7.61 7.85 7.41 2,300 100 0.0
06/09/2022
7.61
 1,248,300 7.12 7.61 7.12 0 2,100 -0.0
05/09/2022
7.12
 52,100 7.12 7.30 7.12 0 0 0.0
31/08/2022
7.12
 72,600 7.15 7.21 7.10 0 0 0.0
30/08/2022
7.15
 60,600 7.15 7.30 7.10 0 0 0.0
29/08/2022
7.15
 154,400 7.15 7.15 6.86 0 0 0.0
26/08/2022
7.15
 99,900 7.32 7.33 7.12 300 0 0.0
25/08/2022
7.32
 107,300 7.40 7.45 7.10 600 0 0.0
24/08/2022
7.40
 73,700 7.26 7.69 7.26 0 600 -0.0
23/08/2022
7.26
 100,500 7 7.34 7 1,200 0 0.0
22/08/2022
7
 101,300 7.12 7.20 7 200 0 0.0
19/08/2022
7.12
 218,800 7.10 7.25 7.05 300 100 0.0
18/08/2022
7.10
 118,500 7.34 7.34 7.10 0 0 -0.0
17/08/2022
7.34
 178,800 7.52 7.52 7.30 0 700 -0.0
16/08/2022
7.52
 205,800 7.54 7.60 7.45 100 0 0.0
15/08/2022
7.54
 73,900 7.57 7.70 7.51 600 100 0.0
12/08/2022
7.57
 131,300 7.55 7.58 7.45 0 0 -0.0
11/08/2022
7.55
 199,200 7.70 7.75 7.30 0 0 -0.0
10/08/2022
7.70
 250,600 7.71 7.84 7.65 0 0 -0.0
09/08/2022
7.71
 180,500 7.80 7.90 7.68 0 0 -0.0
08/08/2022
7.80
 381,300 7.55 8.07 7.63 0 400 -0.0
05/08/2022
7.55
 308,300 7.49 7.55 7.33 500 400 0.0
04/08/2022
7.49
 497,600 7.69 7.69 7.45 3,000 0 0.0
03/08/2022
7.69
 796,100 7.42 7.77 7.25 2,800 0 0.0
02/08/2022
7.42
 938,200 6.94 7.42 6.90 1,000 1,600 -0.0
01/08/2022
6.94
 408,700 7.05 7.05 6.80 0 0 0.0
29/07/2022
7.05
 959,900 6.74 7.10 6.65 0 0 0.0
28/07/2022
6.74
 844,300 6.30 6.74 6.31 500 0 0.0
27/07/2022
6.30
 163,100 6.30 6.46 6.20 500 0 0.0
26/07/2022
6.30
 204,900 6.38 6.44 6.29 200 0 0.0
25/07/2022
6.38
 270,600 6.57 6.57 6.38 300 900 -0.0
22/07/2022
6.57
 86,100 6.70 6.79 6.50 0 0 0.0
21/07/2022
6.70
 155,100 6.88 6.95 6.70 0 0 0.0
20/07/2022
6.88
 1,229,600 6.43 6.88 6.10 2,500 0 0.0
19/07/2022
6.43
 74,800 6.40 6.44 6.30 0 0 -0.0
18/07/2022
6.40
 232,000 6.43 6.64 6.40 0 0 -0.0
15/07/2022
6.43
 730,500 6.38 6.48 6.28 0 0 -0.0
14/07/2022
6.38
 91,000 6.43 6.50 6.32 0 100 -0.0
13/07/2022
6.43
 155,900 6.42 6.75 6 0 0 -0.0
12/07/2022
6.42
 724,400 6 6.42 6 0 3,100 -0.0
11/07/2022
6
 116,500 6.13 6.16 5.92 200 0 0.0
08/07/2022
6.13
 167,500 6 6.15 6.01 0 900 0.0
07/07/2022
6
 95,800 6.03 6.15 5.92 0 0 0.0
06/07/2022
6.03
 60,000 6 6.25 6 0 0 0.0
05/07/2022
6
 234,900 6.15 6.30 5.90 0 0 0.0
04/07/2022
6.15
 738,200 6.21 6.21 6 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |