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)
01/07/2022
6.21
 421,900 6.53 6.53 6.08 0 0 -0.0
30/06/2022
6.53
 706,500 6.53 6.54 6.26 0 0 -0.0
29/06/2022
6.53
 70,200 6.70 6.70 6.50 0 100 -0.0
28/06/2022
6.70
 229,600 6.60 6.70 6.40 100 0 0.0
27/06/2022
6.60
 264,700 6.75 6.90 6.48 0 0 0
24/06/2022
6.75
 92,800 6.77 6.96 6.70 0 100 -0.0
23/06/2022
6.77
 118,500 6.61 6.90 6.50 0 0 0.0
22/06/2022
6.61
 285,100 6.18 6.61 6 0 0 0.0
21/06/2022
6.18
 126,400 6.61 6.61 6.15 100 0 0.0
20/06/2022
6.61
 196,500 7.10 7.10 6.61 100 0 0.0
17/06/2022
7.10
 198,000 7.59 7.59 7.06 0 0 -0.0
16/06/2022
7.59
 43,200 7.46 7.80 7.46 0 0 -0.0
15/06/2022
7.46
 240,600 8.02 8.02 7.46 0 0 -0.0
14/06/2022
8.02
 126,500 8.45 8.60 7.87 0 0 -0.0
13/06/2022
8.45
 275,700 9.08 9.08 8.45 0 0 -0.0
10/06/2022
9.08
 741,000 9.37 10 8.80 0 1,600 -0.0
09/06/2022
9.37
 95,800 8.76 9.37 9.37 0 0 -0.0
08/06/2022
8.76
 65,900 8.19 8.76 8.76 0 0 -0.0
07/06/2022
8.19
 206,900 7.66 8.19 7.80 0 0 0
06/06/2022
7.66
 31,100 7.79 7.80 7.66 100 1,300 -0.0
03/06/2022
7.79
 50,300 7.90 7.90 7.73 500 3,000 -0.0
02/06/2022
7.90
 34,500 7.93 8.03 7.85 600 1,300 -0.0
01/06/2022
7.93
 34,400 8.10 8.10 7.90 600 800 -0.0
31/05/2022
8.10
 59,600 8.13 8.20 7.92 1,500 100 0.0
30/05/2022
8.13
 39,800 8.01 8.17 7.88 1,000 800 0.0
27/05/2022
8.01
 55,000 8.10 8.10 7.92 2,900 0 0.0
26/05/2022
8.10
 67,500 7.70 8.20 7.70 2,600 1,000 0.0
25/05/2022
7.70
 81,500 7.70 7.88 7.60 1,100 100 0.0
24/05/2022
7.70
 28,100 7.80 7.99 7.55 0 0 -0.0
23/05/2022
7.80
 201,200 7.78 8 7.78 200 300 -0.0
20/05/2022
7.78
 64,900 7.52 7.80 7.55 900 800 0.0
19/05/2022
7.52
 44,600 8.02 8.02 7.52 100 0 0.0
18/05/2022
8.02
 225,500 7.90 8.35 8 0 0 0.0
17/05/2022
7.90
 64,900 7.39 7.90 7.05 1,600 0 0.0
16/05/2022
7.39
 28,400 7.40 7.80 7 1,000 0 0.0
13/05/2022
7.40
 102,500 7.95 7.99 7.40 100 800 -0.0
12/05/2022
7.95
 113,000 8.22 8.22 7.95 0 2,200 -0.0
11/05/2022
8.22
 89,700 8.05 8.23 7.98 0 900 -0.0
10/05/2022
8.05
 62,400 8 8.10 7.90 800 100 0.0
09/05/2022
8
 138,600 8.60 8.80 8 1,100 3,200 -0.0
06/05/2022
8.60
 48,100 8.72 8.80 8.11 1,200 900 0.0
05/05/2022
8.72
 92,700 8.84 8.90 8.71 700 5,400 -0.0
04/05/2022
8.84
 76,600 8.99 8.99 8.80 0 3,500 -0.0
29/04/2022
8.99
 71,900 8.80 9 8.60 4,100 1,200 0.0
28/04/2022
8.80
 74,000 8.69 8.99 8.60 5,400 8,300 -0.0
27/04/2022
8.69
 55,600 8.49 8.70 8.45 600 7,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |