CTCP Create Capital Việt Nam (crc)

4.90
-0.08
(-1.61%)
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
(2026-09-07) 		-0.26 -4.94% 4,962,700 -200 0.0
4.90
5.26
4.90
2 tháng
(2026-08-06) 		-0.59 -10.55% 12,308,800 -9,400 -0.1
4.90
5.59
4.90
3 tháng
(2026-07-07) 		-1 -16.67% 23,610,600 -13,300 -0.1
4.90
6
4.90
6 tháng
(2026-04-08) 		-4.36 -46.58% 118,968,000 -475,200 -3.4
4.90
9.50
4.90
12 tháng
(2025-10-10) 		-4.61 -47.97% 291,148,800 75,700 0.0
4.90
10.50
4.90
24 tháng
(2024-10-15) 		-0.96 -16.05% 442,374,900 19,500 -0.4
4.90
12.65
4.90
36 tháng
(2023-10-23) 		0.31 6.54% 473,320,000 -700 -0.5
4.57
12.65
4.90
60 tháng
(2021-11-01) 		-5.44 -52.10% 552,759,600 -62,900 -1.7
4.09
12.65
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
5.18
 66,000 5.24 5.26 5.18 0 100 0.0
03/01/2024
5.23
 290,800 5.42 5.42 5.23 0 10,000 -0.1
02/01/2024
5.12
 262,100 4.82 5.12 4.82 0 0 0
29/12/2023
4.79
 29,700 4.76 4.79 4.74 0 0 0
28/12/2023
4.78
 18,300 4.81 4.81 4.75 0 0 0
27/12/2023
4.81
 7,700 4.78 4.82 4.78 0 0 0
26/12/2023
4.80
 218,300 4.79 4.82 4.74 0 0 0
25/12/2023
4.81
 23,200 4.82 4.82 4.75 0 0 0
22/12/2023
4.80
 31,000 4.77 4.82 4.75 0 0 0
21/12/2023
4.82
 12,500 4.79 4.86 4.79 0 0 0
20/12/2023
4.87
 24,300 4.75 4.89 4.75 0 0 0
19/12/2023
4.90
 123,400 4.97 4.97 4.74 0 0 0
18/12/2023
4.97
 44,100 4.99 4.99 4.88 0 0 0
15/12/2023
4.96
 12,100 5 5.04 4.88 0 0 0
14/12/2023
4.99
 20,700 4.97 5 4.97 0 0 0
13/12/2023
4.97
 50,600 4.99 5 4.90 0 0 0
12/12/2023
4.96
 23,000 4.96 4.96 4.94 0 0 0
11/12/2023
4.96
 6,400 4.98 4.99 4.92 0 0 0
08/12/2023
4.95
 25,500 4.97 5.05 4.93 0 0 0
07/12/2023
4.93
 63,500 4.96 4.99 4.87 0 0 0
06/12/2023
4.94
 23,100 4.93 4.95 4.89 0 0 0
05/12/2023
4.91
 20,700 4.96 4.96 4.88 0 0 0
04/12/2023
4.96
 35,500 4.91 4.97 4.91 0 0 0
01/12/2023
4.97
 22,900 4.96 4.97 4.81 0 0 0
30/11/2023
4.99
 21,500 4.99 5.01 4.93 0 0 0
29/11/2023
4.99
 16,400 4.99 5 4.92 0 0 0
28/11/2023
5
 20,100 4.91 5 4.87 0 0 0
27/11/2023
5
 19,900 4.90 5.01 4.90 0 0 0
24/11/2023
4.98
 35,400 5.08 5.08 4.96 0 0 0
23/11/2023
5.08
 94,600 5.03 5.13 5.03 0 0 0
22/11/2023
5.05
 40,300 5 5.12 5 0 0 0
21/11/2023
5
 70,000 4.89 5 4.89 0 0 0
20/11/2023
4.96
 76,200 4.73 5 4.73 0 0 0
17/11/2023
4.95
 144,600 4.96 5.18 4.95 0 3,800 0.0
16/11/2023
4.95
 88,400 4.89 4.96 4.74 0 0 0
15/11/2023
4.90
 64,800 5.09 5.09 4.79 0 0 0
14/11/2023
4.88
 20,900 4.84 4.88 4.79 0 0 0
13/11/2023
4.87
 44,100 4.87 4.91 4.82 0 300 0.0
10/11/2023
4.87
 79,900 4.77 4.87 4.65 0 0 0
09/11/2023
4.78
 40,700 4.66 4.78 4.66 0 0 0
08/11/2023
4.64
 17,300 4.62 4.68 4.62 0 0 0
07/11/2023
4.64
 8,600 4.59 4.65 4.59 0 0 0
06/11/2023
4.68
 10,600 4.69 4.69 4.60 0 0 0
03/11/2023
4.68
 16,900 4.67 4.68 4.49 0 0 0
02/11/2023
4.61
 11,700 4.59 4.74 4.59 0 0 0
01/11/2023
4.59
 7,500 4.58 4.59 4.58 0 0 0
31/10/2023
4.57
 16,900 4.70 4.70 4.57 0 0 0
30/10/2023
4.63
 13,400 4.91 4.91 4.63 0 0 0
27/10/2023
4.66
 38,400 4.64 4.66 4.52 0 0 0
26/10/2023
4.62
 67,800 4.66 4.66 4.48 0 0 0
25/10/2023
4.74
 63,100 4.67 4.78 4.61 0 0 0
24/10/2023
4.69
 36,000 4.74 4.94 4.56 0 0 0
23/10/2023
4.69
 39,100 4.70 4.70 4.64 0 0 0
20/10/2023
4.69
 69,100 4.58 4.69 4.57 0 0 0
19/10/2023
4.67
 5,800 4.72 4.72 4.65 0 0 0
18/10/2023
4.72
 61,800 4.75 4.82 4.65 0 0 0
17/10/2023
4.82
 70,800 4.82 4.89 4.79 0 0 0
16/10/2023
4.80
 19,700 4.82 4.82 4.75 0 0 0
13/10/2023
4.82
 63,700 4.83 4.87 4.74 0 0 0
12/10/2023
4.82
 54,700 4.96 4.96 4.74 0 0 0
11/10/2023
4.96
 70,000 4.96 4.96 4.87 0 0 0
10/10/2023
4.96
 222,100 4.61 4.97 4.61 0 0 0
09/10/2023
4.65
 53,200 4.65 4.68 4.57 0 0 0
06/10/2023
4.65
 101,600 4.65 4.65 4.61 0 0 0
05/10/2023
4.65
 58,800 4.72 4.75 4.63 0 0 0
04/10/2023
4.65
 80,400 4.61 4.75 4.61 0 0 0
03/10/2023
4.75
 114,200 4.92 4.92 4.65 0 0 0
02/10/2023
4.94
 33,800 4.91 5 4.91 0 0 0
29/09/2023
5
 54,700 5.15 5.16 4.97 100 0 0.0
28/09/2023
5
 70,500 5 5.04 4.91 0 1,100 0.0
27/09/2023
5.09
 98,200 5.11 5.11 4.89 0 0 0
26/09/2023
5.11
 54,000 5.26 5.34 5.09 0 0 0
25/09/2023
5.19
 60,600 5.32 5.42 5.19 0 0 0
22/09/2023
5.32
 58,100 5.42 5.52 5.26 0 600 0.0
21/09/2023
5.48
 60,600 5.61 5.70 5.48 0 400 0.0
20/09/2023
5.53
 49,400 5.39 5.53 5.39 200 0 0.0
19/09/2023
5.43
 73,100 5.44 5.44 5.35 0 0 0
18/09/2023
5.44
 78,500 5.54 5.61 5.35 0 0 0
15/09/2023
5.55
 72,200 5.70 5.76 5.53 500 0 0.0
14/09/2023
5.70
 84,500 5.74 5.83 5.46 0 0 0
13/09/2023
5.81
 124,500 5.82 5.88 5.71 300 0 0.0
12/09/2023
5.82
 101,500 6.01 6.01 5.73 0 0 0
11/09/2023
5.71
 124,500 6.01 6.01 5.71 4,600 0 0.0
08/09/2023
5.96
 164,200 5.89 6 5.89 100 0 0.0
07/09/2023
5.86
 176,800 5.68 6.04 5.61 0 0 0
06/09/2023
5.67
 17,100 5.61 5.77 5.57 200 0 0.0
05/09/2023
5.61
 70,700 5.53 5.64 5.45 500 0 0.0
31/08/2023
5.45
 57,600 5.52 5.52 5.44 5,200 0 0.0
30/08/2023
5.52
 23,400 5.59 5.59 5.46 800 0 0.0
29/08/2023
5.51
 145,700 5.53 5.70 5.26 1,500 0 0.0
28/08/2023
5.52
 14,700 5.45 5.52 5.43 0 0 0
25/08/2023
5.44
 11,600 5.44 5.44 5.39 500 0 0.0
24/08/2023
5.40
 92,100 5.27 5.40 5.04 400 0 0.0
23/08/2023
5.40
 13,100 5.50 5.61 5.26 100 0 0.0
22/08/2023
5.41
 37,200 5.51 5.51 5.26 200 0 0.0
21/08/2023
5.51
 76,500 5.54 5.54 5.34 0 0 0
18/08/2023
5.54
 200,300 5.94 5.94 5.54 100 1,600 0.0
17/08/2023
5.95
 34,400 5.90 5.96 5.82 0 0 0
16/08/2023
5.95
 71,900 5.92 5.96 5.89 0 0 0
15/08/2023
5.92
 131,600 5.89 5.96 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc