CTCP Bất động sản Thế Kỷ (cre)

7.03
0.01
(0.14%)
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)
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
08/02/2022
21.97
 626,000 21.79 22.38 21.85 20,800 28,300 -0.3
07/02/2022
21.79
 328,700 21.35 21.85 21.61 3,000 18,800 -0.6
28/01/2022
21.35
 503,100 21.26 21.56 21.17 7,200 88,600 -2.9
27/01/2022
21.26
 341,400 21.03 21.26 21.03 9,500 111,400 -3.7
26/01/2022
21.03
 397,300 21.00 21.32 20.91 2,300 105,700 -3.6
25/01/2022
21.00
 402,600 20.91 21.11 19.91 25,800 48,500 -0.8
24/01/2022
20.91
 635,000 21.41 21.41 20.20 8,500 60,100 -1.8
21/01/2022
21.41
 453,700 21.20 21.91 20.97 123,400 85,400 1.4
20/01/2022
21.20
 380,300 20.61 21.32 20.61 94,500 47,700 1.7
19/01/2022
20.61
 568,600 19.44 20.61 18.91 101,300 19,400 2.7
18/01/2022
19.44
 1,230,500 21.11 21.11 19.41 89,500 1,100 3.0
17/01/2022
21.11
 495,000 21.79 22.09 20.61 34,500 70,300 -1.3
14/01/2022
21.79
 796,000 21.06 21.79 19.61 114,500 9,400 3.6
13/01/2022
21.06
 2,286,000 22.47 22.79 20.91 65,900 1,700 2.3
12/01/2022
22.47
 2,158,600 24.15 24.15 22.47 15,800 16,900 -0.0
11/01/2022
24.15
 2,757,600 25.62 25.86 24.15 7,600 141,700 -5.6
10/01/2022
25.62
 2,870,600 25.56 26.36 24.03 152,200 206,100 -2.4
07/01/2022
25.56
 1,962,800 24.74 25.91 24.62 277,600 5,500 11.8
06/01/2022
24.74
 1,610,600 24.74 25.09 24.56 2,100 21,600 -0.8
05/01/2022
24.74
 1,090,900 24.35 25.27 24.35 16,800 12,400 0.2
04/01/2022
24.35
 804,000 24.15 24.56 24.06 25,400 131,500 -4.4
31/12/2021
24.15
 1,064,300 24.03 24.38 24.00 17,100 7,300 0.4
30/12/2021
24.03
 1,654,000 24.15 24.38 23.85 13,600 12,100 0.1
29/12/2021
24.15
 1,122,800 24.59 25.06 23.85 11,100 31,000 -0.8
28/12/2021
24.59
 1,547,200 24.18 25.33 23.79 4,900 4,800 0.0
27/12/2021
24.18
 1,328,300 24.15 24.74 23.32 34,400 13,700 0.8
24/12/2021
24.15
 1,892,200 25.50 25.50 23.85 12,000 88,500 -3.2
23/12/2021
25.50
 2,570,600 24.24 25.91 24.12 764,500 71,000 29.5
22/12/2021
24.24
 1,738,200 23.56 24.62 24.03 214,100 23,700 7.9
21/12/2021
23.56
 2,288,800 22.50 23.85 22.32 46,700 12,400 1.3
20/12/2021
22.50
 989,400 22.44 22.97 22.20 0 42,800 -1.6
17/12/2021
22.44
 1,707,200 22.65 23.20 22.32 26,100 19,200 0.3
16/12/2021
22.65
 1,213,400 21.88 22.82 21.73 46,200 1,600 1.7
15/12/2021
21.88
 1,534,300 22.38 22.38 21.67 6,000 900 0.2
14/12/2021
22.38
 1,506,500 22.73 23.26 22.26 22,200 83,600 -2.4
13/12/2021
22.73
 1,761,900 22.59 22.97 22.20 10,400 16,500 -0.2
10/12/2021
22.59
 1,468,200 22.06 22.97 22.14 1,100 23,800 -0.9
09/12/2021
22.06
 2,007,600 21.17 22.14 20.79 130,800 13,000 4.4
08/12/2021
21.17
 2,407,100 21.79 22.32 20.91 18,200 6,600 0.4
07/12/2021
21.79
 1,528,700 22.09 22.38 21.50 35,400 18,400 0.6
06/12/2021
22.09
 2,272,900 21.20 22.67 21.79 13,300 74,900 -2.3
03/12/2021
21.20
 4,270,700 20.35 21.50 19.44 65,000 36,300 1.0
02/12/2021
20.35
 2,230,100 19.20 20.38 19.17 63,200 23,800 1.3
01/12/2021
19.20
 1,178,000 19.17 19.41 19.14 65,300 6,700 1.9
30/11/2021
19.17
 1,973,100 18.76 19.67 19.14 60,000 3,800 1.9
29/11/2021
18.76
 2,862,300 17.55 18.76 16.55 62,400 56,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |