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)
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
26/11/2021
12.60
 191,600 12.40 12.90 12.30 400 6,800 -0.1
25/11/2021
12.40
 369,400 12.90 12.90 12.35 0 9,800 -0.1
24/11/2021
12.90
 420,000 12.90 13.45 12.80 200 6,000 -0.1
23/11/2021
12.90
 145,300 12.80 12.90 12.20 2,000 7,000 -0.1
22/11/2021
12.80
 674,200 13.50 14 12.80 0 36,700 -0.5
19/11/2021
13.50
 1,423,800 13.20 14.10 13 0 4,600 -0.1
18/11/2021
13.20
 643,400 12.90 13.35 12.75 3,200 5,400 -0.0
17/11/2021
12.90
 490,000 12.60 13 12.25 4,300 0 0.1
16/11/2021
12.60
 297,600 13.10 13.10 12.20 6,700 6,400 0.0
15/11/2021
13.10
 498,900 12.90 13.45 12.80 800 1,100 -0.0
12/11/2021
12.90
 763,700 12.10 12.90 12 14,300 15,500 -0.0
11/11/2021
12.10
 373,000 12.10 12.30 12 19,000 3,100 0.2
10/11/2021
12.10
 300,800 12.05 12.15 11.80 0 1,000 0
09/11/2021
12.05
 189,700 12.40 12.40 12 600 8,400 -0.1
08/11/2021
12.40
 242,000 12.20 12.40 12 9,200 1,900 0.1
05/11/2021
12.20
 265,900 12.15 12.25 11.95 12,300 0 0.1
04/11/2021
12.15
 239,200 11.90 12.20 11.30 20,000 0 0.2
03/11/2021
11.90
 843,700 12.70 13.35 11.85 0 34,000 -0.4
02/11/2021
12.70
 741,700 11.90 12.70 11.80 13,800 1,000 0.2
01/11/2021
11.90
 408,900 12 12.30 11.90 3,100 7,300 -0.0
29/10/2021
12
 316,000 12.05 12.10 11.80 6,000 0 0.1
28/10/2021
12.05
 294,300 12.30 12.30 11.90 0 7,300 -0.1
27/10/2021
12.30
 650,800 11.75 12.30 11.80 15,900 0 0.2
26/10/2021
11.75
 576,300 11.50 11.80 11.50 10,400 32,900 -0.3
25/10/2021
11.50
 494,300 11.40 11.65 11.25 17,200 0 0.2
22/10/2021
11.40
 614,200 11.05 11.60 10.95 9,100 0 0.1
21/10/2021
11.05
 190,000 11.20 11.25 11 0 26,200 -0.3
20/10/2021
11.20
 351,000 11.25 11.30 10.90 0 7,300 -0.1
19/10/2021
11.25
 338,100 11.15 11.30 11 0 8,000 -0.1
18/10/2021
11.15
 229,600 11.40 11.40 11.10 0 18,800 -0.2
15/10/2021
11.40
 492,600 11.40 12 11.40 6,200 15,700 -0.1
14/10/2021
11.40
 163,800 11.25 11.50 11.20 6,200 0 0.1
13/10/2021
11.25
 196,800 11.40 11.45 11.25 6,300 0 0.1
12/10/2021
11.40
 236,100 11.45 11.45 11.25 13,800 500 0.2
11/10/2021
11.45
 283,700 11.55 11.80 11.40 0 14,200 -0.1
08/10/2021
11.55
 549,200 11.45 11.95 11.40 11,600 200 0.1
07/10/2021
11.45
 450,900 11.50 11.70 11.45 35,000 7,900 0.3
06/10/2021
11.50
 618,000 11.90 11.90 11.20 26,000 25,000 0.0
05/10/2021
11.90
 385,100 11.95 12 11.70 0 27,300 -0.3
04/10/2021
11.95
 539,800 11.90 12.40 11.85 0 25,000 -0.3
01/10/2021
11.90
 1,359,600 11.15 11.90 10.85 35,700 2,400 0.4
30/09/2021
11.15
 309,000 10.80 11.15 10.60 6,500 3,100 0.0
29/09/2021
10.80
 164,700 10.80 10.80 10.35 0 13,500 -0.1
28/09/2021
10.80
 217,800 10.55 10.80 9.95 0 13,900 -0.1
27/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/09/2021
10.55
 224,000 10.40 11.10 10.50 500 29,600 -0.3
24/09/2021
10.40
 412,500 10.68 11.00 10.22 2,900 19,300 -0.2
23/09/2021
10.68
 483,300 11.14 11.18 10.63 1,100 9,500 -0.1
22/09/2021
11.14
 348,300 11.14 11.32 11.04 1,000 1,600 -0.0
21/09/2021
11.14
 331,800 11.14 11.32 10.86 3,900 2,400 0.0
20/09/2021
11.14
 264,700 11.27 11.27 10.95 10,600 0 0.1
17/09/2021
11.27
 344,800 11.09 11.50 11.04 2,000 2,000 -0.0
16/09/2021
11.09
 178,700 11.09 11.23 11.04 3,300 5,300 -0.0
15/09/2021
11.09
 355,300 11.32 11.37 11.04 12,300 5,100 0.1
14/09/2021
11.32
 349,000 11.27 11.37 11.14 4,600 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |