CTCP Bất động sản Thế Kỷ (cre)

6.84
-0.09
(-1.30%)
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
(2024-10-22) 		-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)
22/11/2022
10.50
 106,700 10.50 10.55 10 0 0 -0.0
21/11/2022
10.50
 121,500 10.50 10.50 10.25 0 500 -0.0
18/11/2022
10.50
 118,400 10.50 10.65 9.96 0 0 -0.0
17/11/2022
10.50
 101,600 10.45 10.55 10.20 0 200 -0.0
16/11/2022
10.45
 172,200 9.80 10.45 9.12 12,500 0 0.1
15/11/2022
9.80
 185,100 10.25 10.25 9.54 800 0 0.0
14/11/2022
10.25
 244,400 10.50 10.50 9.77 300 88 0.0
11/11/2022
10.50
 193,300 10.60 10.60 9.86 5,000 0 0.1
10/11/2022
10.60
 116,200 11.35 11.35 10.60 7,100 0 0.1
09/11/2022
11.35
 151,100 11.20 11.90 10.95 3,000 0 0.0
08/11/2022
11.20
 105,700 11.40 11.40 10.80 230 0 0.0
07/11/2022
11.40
 128,300 12 12 11.20 2,600 0 0.0
04/11/2022
12
 119,000 12.30 12.60 11.95 1,000 40,000 -0.5
03/11/2022
12.30
 129,900 12.35 12.50 12.10 100 0 0.0
02/11/2022
12.35
 114,700 12.30 12.50 12.20 0 0 0.0
01/11/2022
12.30
 115,300 12.55 12.60 12.15 500 0 0.0
31/10/2022
12.55
 100,600 12.50 12.60 12.05 5,600 0 0.1
28/10/2022
12.50
 116,700 12.40 13 12.20 0 21 -0.0
27/10/2022
12.40
 155,300 12 12.50 11.45 300 0 0.0
26/10/2022
12
 181,700 12 12.50 11.65 0 400 -0.0
25/10/2022
12
 150,500 12 12 11.20 6,600 0 0.1
24/10/2022
12
 127,700 12.85 12.85 12 1,400 0 0.0
21/10/2022
12.85
 171,400 13.45 13.45 12.65 5,000 0 0.1
20/10/2022
13.45
 102,800 13.50 13.50 13.30 0 0 0
19/10/2022
13.50
 101,800 13.45 13.50 13.20 0 0 0
18/10/2022
13.45
 159,400 13.50 13.65 13.35 4,000 0 0.1
17/10/2022
13.50
 86,000 13.45 13.55 13 13,500 0 0.2
14/10/2022
13.45
 107,100 13.05 13.50 13.10 0 0 -0.0
13/10/2022
13.05
 103,900 13.10 13.10 12.95 0 205 -0.0
12/10/2022
13.10
 105,700 12.95 13.20 12.50 0 100 -0.0
11/10/2022
12.95
 258,000 12.95 13.25 12.70 0 400 -0.0
10/10/2022
12.95
 172,100 13.50 13.50 12.60 300 574 -0.0
07/10/2022
13.50
 109,300 13.90 13.95 13.05 0 300 -0.0
06/10/2022
13.90
 102,800 14.10 14.10 13.55 0 500 -0.0
05/10/2022
14.10
 553,700 13.25 14.10 12.80 6,100 100 0.1
04/10/2022
13.25
 172,500 14 14 13.10 4,700 0 0.1
03/10/2022
14
 126,400 14.50 14.50 13.50 800 0 0.0
30/09/2022
14.50
 174,600 14.80 14.80 13.95 2,600 0 0.0
29/09/2022
14.80
 126,300 14.80 14.90 14.70 0 0 -0.0
28/09/2022
14.80
 134,300 14.85 14.85 14.60 0 44 -0.0
27/09/2022
14.85
 146,400 14.65 14.90 14.50 0 0 0.0
26/09/2022
14.65
 147,400 14.90 14.90 14.50 0 0 0.0
23/09/2022
14.90
 111,800 15 15 14.80 2,400 0 0.0
22/09/2022
15
 130,800 14.90 15 14.55 0 0 0.0
21/09/2022
14.90
 141,100 14.90 14.95 14.70 0 0 0.0
20/09/2022
14.90
 162,200 14.75 14.90 14.40 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |