CTCP Create Capital Việt Nam (crc)

6.59
0.01
(0.15%)
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) 		-0.05 -0.76% 2,985,000 0 0
6.48
6.74
6.58
2 tháng
(2024-07-22) 		0.16 2.50% 6,188,300 0 0
6.32
7.10
6.58
3 tháng
(2024-06-21) 		0.22 3.47% 10,351,700 0 0
6.26
7.10
6.58
6 tháng
(2024-03-25) 		-0.04 -0.61% 15,168,600 -780 -0.0
5.83
7.10
6.58
12 tháng
(2023-09-25) 		0.64 10.81% 27,308,800 -21,280 -0.1
5.21
7.49
6.58
24 tháng
(2022-09-30) 		0.47 7.72% 43,529,800 2,120 -0.1
4.66
7.49
6.58
36 tháng
(2021-10-05) 		-5.34 -44.87% 112,594,600 -109,980 -1.6
4.66
13.50
6.58
60 tháng
(2019-10-16) 		-6.38 -49.32% 208,484,550 66,880 1.5
4.66
17.67
6.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
8.49
 84,800 8.08 8.49 7.80 6,000 5,200 0.0
25/04/2022
8.08
 88,800 8.68 8.90 8.08 0 1,800 -0.0
22/04/2022
8.68
 174,600 8.50 9 8.45 2,200 3,900 -0.0
21/04/2022
8.50
 178,800 9.12 9.12 8.49 21,800 0 0.2
20/04/2022
9.12
 258,200 9.80 9.80 9.12 1,500 800 0.0
19/04/2022
9.80
 133,300 10.40 10.55 9.80 2,800 4,600 -0.0
18/04/2022
10.40
 329,600 10.50 10.75 10 100 12,600 -0.1
15/04/2022
10.50
 227,300 10.90 10.90 10.50 800 200 0.0
14/04/2022
10.90
 163,800 10.80 10.90 10.60 2,400 1,200 0.0
13/04/2022
10.80
 494,400 10.70 10.80 9.99 13,600 17,000 -0.0
12/04/2022
10.70
 299,200 10.90 11 10.15 0 33,300 -0.4
08/04/2022
10.90
 550,600 10.75 11.20 10.80 200 22,700 -0.2
07/04/2022
10.75
 212,800 10.80 10.90 10.75 200 12,500 -0.1
06/04/2022
10.80
 315,800 10.80 11 10.70 4,100 0 0.0
05/04/2022
10.80
 220,600 10.90 10.90 10.70 600 0 0.0
04/04/2022
10.90
 229,600 11 11.20 10.85 0 10,100 -0.1
01/04/2022
11
 365,500 10.70 11.10 10.45 14,300 6,100 0.1
31/03/2022
10.70
 533,100 11.10 11.30 10.55 600 15,800 -0.2
30/03/2022
11.10
 504,100 11.35 11.45 10.95 8,300 10,400 -0.0
29/03/2022
11.35
 157,700 11.20 11.50 11.30 1,000 2,700 -0.0
28/03/2022
11.20
 492,600 11.70 11.70 11 4,900 6,900 -0.0
25/03/2022
11.70
 460,700 11.55 11.70 11.30 27,100 0 0.3
24/03/2022
11.55
 397,300 11.45 11.65 11.30 16,100 0 0.2
23/03/2022
11.45
 606,500 11.75 11.75 11.35 3,000 500 0.0
22/03/2022
11.75
 696,200 11.45 12.05 11.10 2,800 1,900 0.0
21/03/2022
11.45
 573,100 11.25 11.60 11.35 5,600 20,500 -0.2
18/03/2022
11.25
 1,006,300 10.65 11.35 10.70 16,800 1,700 0.2
17/03/2022
10.65
 231,700 10.65 10.75 10.55 0 1,500 -0.0
16/03/2022
10.65
 232,200 10.65 10.80 10.50 0 3,400 -0.0
15/03/2022
10.65
 209,000 10.65 10.70 10.50 300 7,200 -0.1
14/03/2022
10.65
 381,500 10.50 10.80 10.50 0 3,300 -0.0
11/03/2022
10.50
 306,300 10.55 10.65 10.45 12,800 0 0.1
10/03/2022
10.55
 293,600 10.50 10.70 10.50 9,200 0 0.1
09/03/2022
10.50
 150,200 10.70 10.70 10.40 200 5,400 -0.1
08/03/2022
10.70
 206,200 10.70 10.75 10.60 0 1,800 -0.0
07/03/2022
10.70
 510,300 10.60 10.85 10.55 5,100 2,600 0.0
04/03/2022
10.60
 178,800 10.50 10.70 10.40 5,100 0 0.1
03/03/2022
10.50
 199,100 10.40 10.65 10.40 4,000 0 0.0
02/03/2022
10.40
 149,400 10.45 10.50 10.40 200 0 0.0
01/03/2022
10.45
 132,000 10.45 10.60 10.40 3,000 0 0.0
28/02/2022
10.45
 227,000 10.50 10.55 10.40 700 2,200 -0.0
25/02/2022
10.50
 83,800 10.70 10.70 10.50 3,500 2,900 0.0
24/02/2022
10.70
 214,300 10.90 10.95 10.40 2,600 7,900 -0.1
23/02/2022
10.90
 274,200 10.70 11 10.70 6,300 100 0.1
22/02/2022
10.70
 102,800 10.70 10.70 10.50 3,000 0 0.0
21/02/2022
10.70
 223,100 10.60 10.70 10.50 7,000 0 0.1
18/02/2022
10.60
 150,800 10.45 10.60 10.45 2,900 0 0.0
17/02/2022
10.45
 72,700 10.40 10.55 10.40 7,200 0 0.1
16/02/2022
10.40
 81,600 10.40 10.45 10.25 700 9,000 -0.1
15/02/2022
10.40
 114,100 10.45 10.50 10.30 200 39,400 -0.4
14/02/2022
10.45
 135,300 10.70 10.70 10.40 200 84,000 -0.9
11/02/2022
10.70
 112,300 10.70 10.90 10.70 700 1,600 -0.0
10/02/2022
10.70
 100,600 10.90 10.90 10.70 5,400 40,000 -0.4
09/02/2022
10.90
 295,200 10.50 11 10.50 81,100 3,000 0.8
08/02/2022
10.50
 192,300 10.60 10.80 10.50 46,700 0 0.5
07/02/2022
10.60
 121,500 10.30 10.60 10.30 40,700 5,800 0.4
28/01/2022
10.30
 66,400 10.35 10.45 10.25 0 1,600 -0.0
27/01/2022
10.35
 52,100 10.45 10.45 10.25 0 4,400 -0.0
26/01/2022
10.45
 236,600 10.10 10.75 10.10 6,500 1,200 0.0
25/01/2022
10.10
 67,000 10 10.15 9.75 2,800 2,300 0.0
24/01/2022
10
 246,400 10.65 10.65 9.95 1,000 7,800 -0.1
21/01/2022
10.65
 86,000 10.60 10.80 10.30 0 12,700 -0.1
20/01/2022
10.60
 142,300 9.95 10.70 9.74 3,400 4,800 -0.0
19/01/2022
9.95
 75,800 10 10.05 9.70 3,700 900 0.0
18/01/2022
10
 367,500 10.85 10.85 10 13,500 300 0.1
17/01/2022
10.85
 146,000 11.15 11.15 10.75 5,500 10,900 -0.1
14/01/2022
11.15
 186,000 11.15 11.15 10.70 9,600 1,600 0.1
13/01/2022
11.15
 512,800 11.30 11.90 11.10 800 37,700 -0.4
12/01/2022
11.30
 260,700 11.75 11.75 11 10,900 7,600 0.0
11/01/2022
11.75
 523,000 11.55 12 11.50 6,000 2,200 0.0
10/01/2022
11.55
 490,700 11.45 11.75 11.30 9,700 2,000 0.1
07/01/2022
11.45
 382,400 11.35 11.55 11.35 13,000 0 0.1
06/01/2022
11.35
 362,800 11.35 11.60 11.20 9,200 4,500 0.1
05/01/2022
11.35
 319,100 11.40 11.40 10.70 18,100 0 0.2
04/01/2022
11.40
 119,500 11.40 11.60 11.40 900 700 0.0
31/12/2021
11.40
 171,900 11.70 11.80 11.40 0 10,400 -0.1
30/12/2021
11.70
 261,400 11.60 11.85 11.35 0 8,200 -0.1
29/12/2021
11.60
 335,000 11.75 12 11.60 500 2,500 -0.0
28/12/2021
11.75
 529,900 11.55 11.80 11.60 0 10,100 -0.1
27/12/2021
11.55
 298,100 11 11.55 11.05 17,900 400 0.2
24/12/2021
11
 261,000 10.80 11 10.80 1,500 6,500 -0.1
23/12/2021
10.80
 509,800 11.15 11.15 10.70 400 7,500 -0.1
22/12/2021
11.15
 256,100 11.05 11.40 11 3,200 5,200 -0.0
21/12/2021
11.05
 622,200 10.95 11.15 10.80 13,400 4,500 0.1
20/12/2021
10.95
 296,300 11.30 11.45 10.80 500 9,900 -0.1
17/12/2021
11.30
 288,200 11.35 11.40 11.15 7,400 0 0.1
16/12/2021
11.35
 385,100 11.55 11.70 11.30 1,600 20,400 -0.2
15/12/2021
11.55
 980,300 11.25 11.80 11.25 0 3,800 -0.0
14/12/2021
11.25
 445,300 11.25 11.45 11.25 200 400 -0.0
13/12/2021
11.25
 695,400 10.95 11.35 10.95 10,100 0 0.1
10/12/2021
10.95
 245,300 10.80 11.10 10.80 3,000 500 0.0
09/12/2021
10.80
 314,500 11 11 10.65 8,600 12,800 -0.0
08/12/2021
11
 312,600 11.20 11.45 10.95 0 4,600 -0.1
07/12/2021
11.20
 404,000 11.35 11.70 10.60 16,800 6,700 0.1
06/12/2021
11.35
 369,000 12.20 12.25 11.35 1,100 23,700 -0.3
03/12/2021
12.20
 257,100 12.90 13 12.20 2,100 18,600 -0.2
02/12/2021
12.90
 277,000 12.30 13 12.30 2,800 0 0.0
01/12/2021
12.30
 309,900 12.50 12.55 12.30 200 0 0.0
30/11/2021
12.50
 242,700 12.40 12.80 12.35 11,900 500 0.1
29/11/2021
12.40
 234,700 12.60 12.65 11.80 3,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |