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)
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
26/04/2022
17.82
 279,000 17.79 18.26 16.55 300 19,900 -0.6
25/04/2022
17.79
 295,300 19.08 19.85 17.79 2,000 48,600 -1.5
22/04/2022
19.08
 232,300 19.08 19.73 18.58 0 51,500 -1.7
21/04/2022
19.08
 444,600 18.55 19.32 18.08 25,000 25,900 -0.0
20/04/2022
18.55
 489,300 19.20 19.20 17.96 46,100 45,700 0.0
19/04/2022
19.20
 451,400 20.50 21.06 19.20 0 40,200 -1.4
18/04/2022
20.50
 483,500 21.44 21.44 20.26 100 63,200 -2.2
15/04/2022
21.44
 347,500 21.79 21.79 21.44 0 39,800 -1.5
14/04/2022
21.79
 474,800 21.23 21.82 21.38 100,000 37,300 2.3
13/04/2022
21.23
 512,500 20.91 21.23 20.61 3,900 25,300 -0.8
12/04/2022
20.91
 545,000 21.61 21.91 20.91 200 63,100 -2.3
08/04/2022
21.61
 539,400 21.56 21.79 21.50 200 49,000 -1.8
07/04/2022
21.56
 718,100 22.17 22.17 21.50 200 78,100 -2.9
06/04/2022
22.17
 753,000 22.50 22.50 22.03 3,100 4,000 -0.0
05/04/2022
22.50
 1,003,900 23.03 23.03 22.50 9,400 0 0.4
04/04/2022
23.03
 801,200 23.03 23.56 22.97 900 15,000 -0.6
01/04/2022
23.03
 939,500 23.26 23.26 22.62 1,100 0 0.0
31/03/2022
23.26
 806,200 23.06 23.38 22.67 0 0 0
30/03/2022
23.06
 1,025,500 23.97 24.15 22.97 29,900 61,100 -1.2
29/03/2022
23.97
 1,807,000 22.82 24.15 22.73 133,300 50,100 3.4
28/03/2022
22.82
 1,574,900 22.88 23.23 22.47 16,600 23,600 -0.3
25/03/2022
22.88
 1,162,000 22.14 22.88 22.20 29,200 600 1.1
24/03/2022
22.14
 740,300 22.26 22.26 22.03 1,000 6,800 -0.2
23/03/2022
22.26
 709,000 22.62 22.62 22.26 10,900 4,600 0.2
22/03/2022
22.62
 720,800 22.44 22.82 22.38 9,500 0 0.4
21/03/2022
22.44
 779,500 22.35 22.91 22.35 600 1,400 -0.0
18/03/2022
22.35
 675,200 22.32 22.50 22.20 0 0 0
17/03/2022
22.32
 678,800 22.38 22.70 22.32 5,900 6,200 -0.0
16/03/2022
22.38
 663,500 21.76 22.50 21.79 500 0 0.0
15/03/2022
21.76
 629,700 21.23 21.85 21.47 500 20,100 -0.7
14/03/2022
21.23
 628,200 21.47 21.47 21.20 0 9,700 -0.3
11/03/2022
21.47
 651,200 21.32 21.73 21.11 0 0 0
10/03/2022
21.32
 712,300 21.26 21.79 21.29 0 16,100 -0.6
09/03/2022
21.26
 1,210,500 21.79 22.14 21.17 2,300 68,800 -2.4
08/03/2022
21.79
 959,000 22.62 22.62 21.73 8,900 58,500 -1.9
07/03/2022
22.62
 780,400 23.15 23.15 22.62 8,200 5,800 0.1
04/03/2022
23.15
 770,500 22.88 23.18 22.73 216,700 19,900 7.7
03/03/2022
22.88
 847,900 22.47 22.97 22.44 332,600 600 12.8
02/03/2022
22.47
 940,700 22.85 23.26 22.38 14,600 16,200 -0.1
01/03/2022
22.85
 1,176,000 22.26 23.23 22.38 30,100 100 1.2
28/02/2022
22.26
 665,600 22.00 22.32 22.00 34,300 100 1.3
25/02/2022
22.00
 726,600 21.73 22.26 21.85 29,700 0 1.1
24/02/2022
21.73
 1,057,300 22.23 22.35 20.91 13,100 52,300 -1.4
23/02/2022
22.23
 761,700 22.17 22.38 22.17 54,000 200 2.0
22/02/2022
22.17
 818,700 22.79 22.79 21.82 3,200 38,900 -1.4
21/02/2022
22.79
 1,011,100 21.91 22.91 21.91 52,700 9,200 1.7
18/02/2022
21.91
 758,900 21.94 21.94 21.70 16,700 5,600 0.4
17/02/2022
21.94
 678,900 21.97 22.09 21.88 10,100 0 0.4
16/02/2022
21.97
 917,600 21.35 22.14 21.38 4,500 13,600 -0.3
15/02/2022
21.35
 530,300 21.76 21.76 21.26 0 30,800 -1.1
14/02/2022
21.76
 778,500 21.97 21.97 21.76 2,000 7,700 -0.2
11/02/2022
21.97
 735,700 21.91 22.03 21.91 5,100 6,100 -0.0
10/02/2022
21.91
 767,600 21.91 22.32 21.88 100 25,100 -0.9
09/02/2022
21.91
 824,200 21.97 22.09 21.79 3,100 30,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |