CTCP Bất động sản Thế Kỷ (cre)

7.05
0.03
(0.43%)
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) 		-0.24 -3.31% 2,249,900 25,900 0.2
6.92
7.26
7.02
2 tháng
(2024-07-22) 		0.05 0.72% 5,054,700 -68,100 -0.5
6.71
7.26
7.02
3 tháng
(2024-06-21) 		-0.89 -11.27% 7,595,000 -69,270 -0.5
6.71
8
7.02
6 tháng
(2024-03-25) 		-1.79 -20.34% 35,813,700 109,090 1.7
6.71
9.40
7.02
12 tháng
(2023-09-25) 		-1.67 -19.24% 136,587,600 5,847,664 50.6
6.71
9.40
7.02
24 tháng
(2022-09-30) 		-7.49 -51.66% 340,897,800 5,119,366 44.1
6.30
14.50
7.02
36 tháng
(2021-10-05) 		-10.60 -60.19% 533,021,700 3,375,007 14.7
6.30
25.62
7.02
60 tháng
(2019-10-16) 		0.32 4.85% 1,031,290,200 -18,997,781 -504.6
3.96
25.62
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.75
 156,500 14.75 14.75 14.40 2,500 0 0.0
16/09/2022
14.75
 164,300 14.70 14.80 14.55 0 0 0.0
15/09/2022
14.70
 84,300 14.60 14.90 14.55 100 0 0.0
14/09/2022
14.60
 105,000 14.80 14.80 14.55 1,700 0 0.0
13/09/2022
14.80
 175,200 14.95 15.05 14.60 2,885 0 0.0
12/09/2022
14.95
 145,400 15 15.30 14.85 0 44,400 0.0
09/09/2022
15
 176,100 15 15.35 14.70 1,000 0 0.0
08/09/2022
15
 227,100 15.10 15.45 14.75 1,000 27,700 -0.4
07/09/2022
15.10
 208,700 15.85 15.85 15 8,000 28,500 -0.3
06/09/2022
15.85
 240,400 15.90 16.20 15.85 400 700 -0.0
05/09/2022
15.90
 158,800 15.85 15.95 15.75 0 7,100 -0.1
31/08/2022
15.85
 121,600 15.75 15.85 15.40 0 0 -0.0
30/08/2022
15.75
 155,600 15.60 15.95 15.55 100 400 -0.0
29/08/2022
15.60
 277,700 16.30 16.30 15.40 6,800 4,800 0.0
26/08/2022
16.30
 543,500 16.35 16.40 15.85 0 3,300 -0.1
25/08/2022
16.35
 249,800 16.45 16.65 16.15 400 200 0.0
24/08/2022
16.45
 283,600 16.50 16.70 16.35 400 0 0.0
23/08/2022
16.50
 421,200 16.75 16.75 15.85 600 800 -0.0
22/08/2022
16.75
 258,200 16.80 16.80 16.55 0 300 -0.0
19/08/2022
16.80
 364,100 16.90 17.10 16.55 0 17,000 -0.3
18/08/2022
16.90
 520,700 17.40 17.40 16.65 0 63,400 -1.1
17/08/2022
17.40
 554,600 17.80 17.80 17.20 500 78,400 -1.4
16/08/2022
17.80
 678,900 17.75 18.30 17.70 600 93,800 -1.7
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/08/2022
17.75
 518,300 16.61 17.75 17.75 1,100 5,900 -0.1
12/08/2022
16.61
 657,900 16.61 16.67 16.31 16,000 2,000 0.4
11/08/2022
16.61
 444,500 16.73 17.02 16.46 2,800 5,300 -0.1
10/08/2022
16.73
 446,400 16.84 16.99 16.49 1,300 158,300 -4.5
09/08/2022
16.84
 507,900 17.08 17.23 16.76 800 174,300 -5.0
08/08/2022
17.08
 603,200 16.34 17.14 16.40 1,000 8,200 -0.2
05/08/2022
16.34
 233,500 16.31 16.61 16.28 2,400 17,300 -0.4
04/08/2022
16.31
 424,500 15.40 16.46 15.37 5,500 30,300 -0.7
03/08/2022
15.40
 195,900 15.28 15.49 15.22 9,600 5,500 0.1
02/08/2022
15.28
 336,900 15.31 15.61 15.20 4,900 35,500 -0.8
01/08/2022
15.31
 326,600 15.25 15.37 14.99 1,300 102,900 -2.6
29/07/2022
15.25
 338,100 15.25 15.52 15.17 200 9,800 -0.2
28/07/2022
15.25
 249,400 14.99 15.25 15.05 0 3,700 -0.1
27/07/2022
14.99
 160,000 14.99 14.99 14.75 0 53,400 -1.4
26/07/2022
14.99
 131,300 15.02 15.20 14.90 1,600 2,900 -0.0
25/07/2022
15.02
 155,700 15.20 15.20 14.75 2,700 4,500 -0.0
22/07/2022
15.20
 121,100 15.31 15.31 15.02 10,300 19,900 -0.1
21/07/2022
15.31
 135,100 15.28 15.31 14.96 0 3,600 -0.1
20/07/2022
15.28
 286,600 15.02 15.31 14.90 100 1,800 -0.0
19/07/2022
15.02
 143,100 15.14 15.14 14.58 0 13,000 -0.3
18/07/2022
15.14
 413,000 14.87 15.90 14.64 1,800 25,200 -0.6
15/07/2022
14.87
 133,100 13.90 14.87 14.87 100 4,000 -0.1
14/07/2022
13.90
 360,400 13.02 13.90 12.96 2,300 10,900 -0.2
13/07/2022
13.02
 142,500 12.93 13.02 12.90 0 5,700 -0.1
12/07/2022
12.93
 179,900 12.60 12.96 12.34 0 2,600 -0.1
11/07/2022
12.60
 149,800 12.43 12.75 12.13 0 13,600 -0.3
08/07/2022
12.43
 107,900 12.07 12.78 11.78 0 3,300 -0.3
07/07/2022
12.07
 158,900 11.84 12.07 11.66 60,400 100 1.2
06/07/2022
11.84
 133,700 12.66 12.66 11.84 0 15,700 -0.3
05/07/2022
12.66
 231,000 12.66 12.69 12.25 2,700 17,000 -0.3
04/07/2022
12.66
 78,300 12.96 12.96 12.49 100 2,000 -0.0
01/07/2022
12.96
 330,200 12.96 12.96 12.13 1,500 21,200 -0.4
30/06/2022
12.96
 331,900 13.25 13.25 12.63 0 24,500 -0.5
29/06/2022
13.25
 439,400 12.90 13.25 12.25 0 33,300 -0.7
28/06/2022
12.90
 315,200 12.81 12.90 12.37 1,300 15,600 -0.3
27/06/2022
12.81
 294,900 12.16 12.81 11.81 9,400 1,200 0.2
24/06/2022
12.16
 460,000 11.96 12.31 12.04 45,400 65,300 -0.4
23/06/2022
11.96
 133,000 11.96 12.07 11.78 10,300 19,900 -0.2
22/06/2022
11.96
 154,100 11.37 11.99 11.37 62,400 19,200 0.9
21/06/2022
11.37
 1,021,400 12.19 12.19 11.37 37,400 220,200 -3.5
20/06/2022
12.19
 207,400 13.10 13.10 12.19 12,000 5,200 0.1
17/06/2022
13.10
 318,800 14.08 14.08 13.10 7,300 68,300 -1.4
16/06/2022
14.08
 342,200 14.99 15.28 14.08 4,200 46,200 -1.0
15/06/2022
14.99
 555,500 15.78 15.81 14.69 4,400 79,900 -1.9
14/06/2022
15.78
 376,100 16.17 16.20 15.31 900 121,300 -3.2
13/06/2022
16.17
 424,600 17.26 17.26 16.17 3,500 100,300 -2.7
10/06/2022
17.26
 342,200 17.61 17.61 17.14 0 100,100 -2.9
09/06/2022
17.61
 362,400 17.70 17.99 17.61 7,700 77,800 -2.1
08/06/2022
17.70
 444,000 17.11 17.85 17.11 5,700 144,600 -4.2
07/06/2022
17.11
 318,500 17.61 17.61 17.08 200 93,200 -2.7
06/06/2022
17.61
 361,100 17.76 17.82 17.46 200 189,300 -5.7
03/06/2022
17.76
 384,700 18.11 18.23 17.76 400 45,100 -1.3
02/06/2022
18.11
 541,100 18.91 18.91 18.02 900 26,300 -0.8
01/06/2022
18.91
 342,800 19.11 19.20 18.91 200 4,800 -0.1
31/05/2022
19.11
 469,100 19.11 19.73 18.99 11,800 100 0.4
30/05/2022
19.11
 720,600 18.73 19.52 18.67 4,000 0 0.1
27/05/2022
18.73
 421,700 18.73 18.79 18.61 0 0 0.2
26/05/2022
18.73
 371,800 18.61 18.85 18.73 6,200 0 0.2
25/05/2022
18.61
 634,800 18.23 18.61 18.23 0 3,100 -0.1
24/05/2022
18.23
 340,600 18.32 18.32 18.20 0 11,000 -0.3
23/05/2022
18.32
 321,800 18.67 18.79 18.32 200 20,700 -0.6
20/05/2022
18.67
 428,400 18.64 18.76 18.55 1,300 5,600 -0.1
19/05/2022
18.64
 415,200 18.61 18.79 17.67 500 3,100 -0.1
18/05/2022
18.61
 436,500 18.61 18.85 18.43 1,300 65,200 -2.0
17/05/2022
18.61
 528,400 17.90 18.79 17.82 500 175,300 -5.5
16/05/2022
17.90
 311,300 17.90 18.29 17.85 0 217,900 -6.6
13/05/2022
17.90
 441,500 18.29 18.29 17.52 0 68,900 -2.1
12/05/2022
18.29
 611,600 18.26 18.52 18.08 500 11,200 -0.3
11/05/2022
18.26
 184,500 17.43 18.26 17.61 0 3,300 -0.1
10/05/2022
17.43
 331,200 17.37 17.67 16.49 300 6,600 -0.2
09/05/2022
17.37
 696,700 18.49 18.49 17.37 0 92,000 -2.7
06/05/2022
18.49
 526,600 18.55 19.05 18.02 500 206,500 -6.5
05/05/2022
18.55
 318,000 18.46 18.61 18.38 4,000 18,000 -0.4
04/05/2022
18.46
 195,200 18.49 18.67 18.38 0 19,000 -0.6
29/04/2022
18.49
 339,400 18.46 18.64 18.40 0 3,700 -0.1
28/04/2022
18.46
 461,600 18.14 18.67 18.23 2,000 6,800 -0.1
27/04/2022
18.14
 508,100 17.82 18.26 17.79 0 25,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |