CTCP Create Capital Việt Nam (crc)

6.71
0
(0%)
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
(2024-10-21) 		0.02 0.30% 3,035,100 0 0
6.60
7.06
6.71
2 tháng
(2024-09-23) 		0.14 2.13% 8,477,900 0 0
6.58
7.06
6.71
3 tháng
(2024-08-22) 		0.16 2.44% 11,369,300 0 0
6.48
7.06
6.71
6 tháng
(2024-05-24) 		0.50 8.04% 20,100,800 0 0
6.22
7.10
6.71
12 tháng
(2023-11-27) 		1.02 17.89% 33,259,100 -16,100 -0.1
5.45
7.49
6.71
24 tháng
(2022-12-01) 		1.17 21.08% 48,417,900 -1,300 -0.1
4.66
7.49
6.71
36 tháng
(2021-12-06) 		-4.63 -40.79% 102,834,800 -38,000 -0.6
4.66
11.75
6.71
60 tháng
(2019-12-17) 		-5.70 -45.91% 215,150,330 68,060 1.5
4.66
17.67
6.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
6.71
 347,700 6.71 6.71 6.62 0 0 0
20/11/2024
6.71
 247,400 6.65 6.74 6.60 0 0 0
19/11/2024
6.72
 129,200 6.70 6.75 6.59 0 0 0
18/11/2024
6.73
 103,800 6.62 6.73 6.47 0 0 0
15/11/2024
6.69
 164,300 6.65 6.70 6.50 0 0 0
14/11/2024
6.70
 111,900 6.78 6.78 6.67 0 0 0
13/11/2024
6.77
 240,300 6.70 6.77 6.56 0 0 0
12/11/2024
6.72
 111,000 6.85 6.85 6.70 0 0 0
11/11/2024
6.80
 118,700 6.80 6.87 6.74 0 0 0
08/11/2024
6.84
 109,100 6.95 6.96 6.80 0 0 0
07/11/2024
6.95
 98,500 7.06 7.08 6.95 0 0 0
06/11/2024
7.06
 311,500 6.85 7.14 6.85 0 0 0
05/11/2024
6.85
 300,500 6.70 6.88 6.70 0 0 0
04/11/2024
6.70
 167,100 6.72 6.80 6.60 0 0 0
01/11/2024
6.75
 79,400 6.79 6.83 6.70 0 0 0
31/10/2024
6.79
 98,200 6.78 6.81 6.75 0 0 0
30/10/2024
6.75
 107,900 6.77 6.77 6.65 0 0 0
29/10/2024
6.77
 88,400 6.83 6.83 6.74 0 0 0
28/10/2024
6.78
 62,500 6.75 6.80 6.72 0 0 0
25/10/2024
6.75
 83,400 6.75 6.75 6.61 0 0 0
24/10/2024
6.75
 176,200 6.60 6.80 6.59 0 0 0
23/10/2024
6.60
 103,100 6.45 6.72 6.45 0 0 0
22/10/2024
6.70
 131,800 6.70 6.70 6.60 0 0 0
21/10/2024
6.70
 138,300 6.75 6.78 6.70 0 0 0
18/10/2024
6.75
 86,400 6.75 6.78 6.70 0 0 0
17/10/2024
6.71
 71,000 6.77 6.77 6.71 0 0 0
16/10/2024
6.77
 83,400 6.79 6.79 6.72 0 0 0
15/10/2024
6.79
 74,000 6.77 6.80 6.70 0 0 0
14/10/2024
6.79
 100,500 6.75 6.85 6.72 0 0 0
11/10/2024
6.82
 144,400 7 7 6.79 0 0 0
10/10/2024
6.91
 125,300 6.90 6.95 6.81 0 0 0
09/10/2024
6.88
 466,300 6.73 7 6.69 0 0 0
08/10/2024
6.73
 652,300 6.67 6.75 6.66 0 0 0
07/10/2024
6.67
 523,900 6.67 6.75 6.67 0 0 0
04/10/2024
6.64
 777,600 6.64 6.64 6.59 0 0 0
03/10/2024
6.64
 191,200 6.74 6.74 6.64 0 0 0
02/10/2024
6.74
 261,500 6.96 6.99 6.74 0 0 0
01/10/2024
6.90
 620,300 6.83 7.07 6.83 0 0 0
30/09/2024
6.83
 238,100 6.72 6.85 6.70 0 0 0
27/09/2024
6.75
 94,800 6.77 6.77 6.70 0 0 0
26/09/2024
6.77
 439,500 6.68 6.85 6.68 0 0 0
25/09/2024
6.69
 256,500 6.60 6.73 6.60 0 0 0
24/09/2024
6.63
 199,600 6.58 6.74 6.58 0 0 0
23/09/2024
6.58
 36,200 6.56 6.59 6.50 0 0 0
20/09/2024
6.56
 29,000 6.58 6.61 6.50 0 0 0
19/09/2024
6.58
 27,700 6.57 6.62 6.55 0 0 0
18/09/2024
6.56
 20,200 6.60 6.66 6.56 0 0 0
17/09/2024
6.60
 185,300 6.60 6.65 6.60 0 0 0
16/09/2024
6.59
 303,200 6.65 6.65 6.50 0 0 0
13/09/2024
6.65
 95,500 6.64 6.78 6.60 0 0 0
12/09/2024
6.74
 63,400 6.61 6.78 6.61 0 0 0
11/09/2024
6.74
 253,000 6.70 6.90 6.65 0 0 0
10/09/2024
6.74
 315,100 6.48 6.86 6.48 0 0 0
09/09/2024
6.48
 47,900 6.50 6.50 6.47 0 0 0
06/09/2024
6.50
 83,300 6.51 6.51 6.40 0 0 0
05/09/2024
6.51
 65,600 6.50 6.58 6.42 0 0 0
04/09/2024
6.50
 279,500 6.52 6.58 6.50 0 0 0
30/08/2024
6.54
 299,400 6.52 6.58 6.50 0 0 0
29/08/2024
6.51
 18,600 6.64 6.64 6.51 0 0 0
28/08/2024
6.61
 22,600 6.57 6.66 6.50 0 0 0
27/08/2024
6.61
 57,400 6.64 6.64 6.56 0 0 0
26/08/2024
6.64
 289,500 6.60 6.68 6.57 0 0 0
23/08/2024
6.56
 282,000 6.56 6.74 6.45 0 0 0
22/08/2024
6.56
 153,200 6.60 6.68 6.56 0 0 0
21/08/2024
6.60
 71,700 6.60 6.66 6.56 0 0 0
20/08/2024
6.61
 78,600 6.68 6.70 6.61 0 0 0
19/08/2024
6.66
 80,500 6.82 6.82 6.66 0 0 0
16/08/2024
6.80
 336,500 6.79 6.89 6.67 0 0 0
15/08/2024
6.74
 322,300 6.58 6.90 6.58 0 0 0
14/08/2024
6.58
 33,900 6.68 6.68 6.57 0 0 0
13/08/2024
6.58
 332,000 6.68 6.70 6.58 0 0 0
12/08/2024
6.58
 342,000 6.61 6.63 6.58 0 0 0
09/08/2024
6.62
 25,900 6.74 6.75 6.58 0 0 0
08/08/2024
6.62
 102,200 6.60 6.70 6.51 0 0 0
07/08/2024
6.60
 25,000 6.82 6.82 6.53 0 0 0
06/08/2024
6.68
 22,000 6.59 6.79 6.50 0 0 0
05/08/2024
6.59
 398,100 6.72 6.99 6.51 0 0 0
02/08/2024
6.99
 201,300 7.13 7.13 6.77 0 0 0
01/08/2024
7.10
 380,400 7.42 7.42 6.82 0 0 0
31/07/2024
6.94
 272,900 6.94 6.94 6.94 0 0 0
30/07/2024
6.49
 65,600 6.49 6.57 6.34 0 0 0
29/07/2024
6.49
 30,700 6.54 6.54 6.40 0 0 0
26/07/2024
6.49
 32,000 6.28 6.58 6.28 0 0 0
25/07/2024
6.41
 42,400 6.27 6.58 6.27 0 0 0
24/07/2024
6.41
 30,700 6.26 6.43 6.21 0 0 0
23/07/2024
6.32
 35,100 6.35 6.46 6.30 0 0 0
22/07/2024
6.40
 91,800 6.46 6.46 6.36 0 0 0
19/07/2024
6.46
 62,200 6.62 6.83 6.46 0 0 0
18/07/2024
6.68
 29,000 6.78 6.92 6.55 0 0 0
17/07/2024
6.80
 70,100 7.03 7.03 6.53 0 0 0
16/07/2024
6.93
 140,500 7.09 7.09 6.90 0 0 0
15/07/2024
7.04
 55,100 7.17 7.17 6.91 0 0 0
12/07/2024
7.06
 98,400 6.88 7.07 6.81 0 0 0
11/07/2024
7
 123,700 6.96 7.20 6.86 0 0 0
10/07/2024
6.96
 308,400 6.69 7.07 6.58 0 0 0
09/07/2024
6.63
 398,300 6.62 6.71 6.60 0 0 0
08/07/2024
6.61
 631,800 6.42 6.65 6.41 0 0 0
05/07/2024
6.37
 294,900 6.36 6.44 6.35 0 0 0
04/07/2024
6.34
 36,000 6.35 6.35 6.28 0 0 0
03/07/2024
6.30
 738,800 6.55 6.60 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |