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)
05/02/2021
7.97
 1,079,800 8.00 8.10 7.97 37,600 156,700 -2.8
04/02/2021
8.00
 919,800 8.00 8.04 7.90 19,700 96,800 -1.8
03/02/2021
8.00
 1,343,900 8.04 8.10 7.93 117,600 222,200 -2.5
02/02/2021
8.04
 1,722,700 7.73 8.07 7.70 130,100 10,100 2.8
01/02/2021
7.73
 1,418,400 7.90 7.97 7.68 16,700 131,800 -2.7
29/01/2021
7.90
 2,001,000 7.67 8.19 7.14 55,700 43,100 0.3
28/01/2021
7.67
 1,882,700 8.24 8.24 7.67 19,500 20,600 -0.0
27/01/2021
8.24
 2,350,000 8.35 8.51 8.14 25,400 121,900 -2.4
26/01/2021
8.35
 1,269,300 8.56 8.56 8.20 0 85,500 -2.1
25/01/2021
8.56
 2,076,600 8.54 8.64 8.24 10,000 123,100 -2.9
22/01/2021
8.54
 2,510,300 8.34 8.84 8.27 171,900 23,400 3.8
21/01/2021
8.34
 1,968,400 8.24 8.41 8.05 95,700 3,200 2.3
20/01/2021
8.24
 2,098,600 8.67 8.74 8.07 3,500 42,800 -1.0
19/01/2021
8.67
 1,010,500 8.98 8.98 8.37 10,800 31,200 -0.5
18/01/2021
8.98
 1,696,600 9.14 9.20 8.91 3,400 226,100 -6.0
15/01/2021
9.14
 2,208,800 9.25 9.25 8.99 8,600 312,900 -8.2
14/01/2021
9.25
 1,869,900 9.51 9.51 9.21 12,500 276,800 -7.3
13/01/2021
9.51
 2,025,700 9.55 9.72 9.35 500 106,900 -3.0
12/01/2021
9.55
 1,723,500 9.62 9.75 9.46 28,600 61,700 -0.9
11/01/2021
9.62
 1,665,100 9.58 9.73 9.55 34,400 129,300 -2.7
08/01/2021
9.58
 1,796,600 9.51 9.82 9.50 46,600 0 1.3
07/01/2021
9.51
 1,776,600 9.58 9.68 9.40 7,000 428,100 -11.8
06/01/2021
9.58
 1,510,800 9.72 9.82 9.55 70,000 252,700 -5.2
05/01/2021
9.72
 1,944,200 9.45 9.75 9.38 55,300 5,200 1.4
04/01/2021
9.45
 1,692,900 9.65 9.73 9.43 3,900 166,300 -4.6
31/12/2020
9.65
 1,770,520 9.78 9.88 9.57 15,950 73,110 -1.6
30/12/2020
9.78
 1,742,500 9.78 9.97 9.77 112,110 0 3.3
29/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/12/2020
9.78
 1,850,020 9.74 9.92 9.67 126,310 0 3.7
28/12/2020
9.74
 2,332,250 9.58 9.86 9.61 218,040 4,000 7.5
25/12/2020
9.58
 2,153,280 9.25 9.60 9.19 47,580 51,610 -0.1
24/12/2020
9.25
 1,150,430 9.46 9.51 9.11 23,250 44,690 -0.7
23/12/2020
9.46
 2,037,940 9.25 9.67 9.23 192,100 3,650 6.4
22/12/2020
9.25
 1,622,990 9.02 9.25 8.88 19,540 3,390 0.5
21/12/2020
9.02
 1,297,480 9.13 9.16 8.94 1,750 246,730 -7.9
18/12/2020
9.13
 1,254,500 9.30 9.33 9.09 0 118,790 -3.9
17/12/2020
9.30
 1,174,440 9.33 9.44 9.27 24,910 18,300 0.2
16/12/2020
9.33
 1,569,080 9.19 9.39 9.16 89,840 20,000 2.3
15/12/2020
9.19
 1,518,140 9.08 9.25 9.06 67,220 20,000 1.5
14/12/2020
9.08
 1,224,540 9.09 9.16 9.06 21,330 5,000 0.5
11/12/2020
9.09
 1,432,140 9.06 9.16 8.92 0 13,020 -0.4
10/12/2020
9.06
 797,160 9.27 9.33 9.06 0 60,470 -2.0
09/12/2020
9.27
 1,058,090 9.39 9.53 9.23 7,550 5,710 0.1
08/12/2020
9.39
 1,204,710 9.29 9.53 9.22 28,620 4,000 0.8
07/12/2020
9.29
 1,313,270 9.08 9.36 9.05 78,580 9,620 2.3
04/12/2020
9.08
 800,570 9.02 9.11 8.97 0 40 -0.0
03/12/2020
9.02
 672,750 9.02 9.06 8.95 24,490 9,710 0.5
02/12/2020
9.02
 988,510 9.13 9.22 8.97 13,280 39,440 -0.8
01/12/2020
9.13
 1,092,090 9.12 9.19 8.99 17,520 16,860 0.0
30/11/2020
9.12
 891,480 9.02 9.25 9.01 24,320 15,000 0.3
27/11/2020
9.02
 1,040,180 8.90 9.11 8.88 45,940 0 1.5
26/11/2020
8.90
 960,450 8.85 8.97 8.74 8,000 0 0.3
25/11/2020
8.85
 911,170 8.88 9.11 8.83 4,410 49,290 -1.4
24/11/2020
8.88
 753,660 8.71 9.11 8.77 1,500 85,180 -2.7
23/11/2020
8.71
 1,456,620 8.15 8.71 8.10 67,880 5,000 1.9
20/11/2020
8.15
 1,122,650 8.03 8.24 7.91 26,300 0 0.8
19/11/2020
8.03
 715,070 8.13 8.18 8.00 17,600 0 0.5
18/11/2020
8.13
 1,516,390 7.90 8.24 7.86 24,880 5,000 0.6
17/11/2020
7.90
 1,436,680 7.42 7.90 7.34 22,490 7,390 0.4
16/11/2020
7.42
 881,990 7.55 7.59 7.40 5,100 20,930 -0.4
13/11/2020
7.55
 978,130 7.45 7.62 7.48 47,740 10,970 1.0
12/11/2020
7.45
 1,351,380 7.20 7.56 7.20 43,340 222,050 -4.7
11/11/2020
7.20
 855,930 7.17 7.28 7.12 1,000 18,620 -0.5
10/11/2020
7.17
 752,240 7.14 7.26 7.10 10,980 16,180 -0.1
09/11/2020
7.14
 670,500 7.09 7.28 7.06 8,220 0 0.2
06/11/2020
7.09
 808,390 7.17 7.20 7.05 8,760 26,440 -0.4
05/11/2020
7.17
 778,810 7.24 7.28 7.16 0 7,380 -0.2
04/11/2020
7.24
 1,191,490 7.28 7.48 7.24 2,520 0 0.1
03/11/2020
7.28
 1,099,590 7.07 7.42 7.07 41,230 0 1.1
02/11/2020
7.07
 641,400 7.12 7.20 7.00 0 7,610 -0.2
30/10/2020
7.12
 689,570 7.12 7.17 6.99 0 36,400 -0.9
29/10/2020
7.12
 877,980 7.12 7.20 6.99 20,100 500 0.5
28/10/2020
7.12
 764,540 7.26 7.28 7.03 0 50,870 -1.3
27/10/2020
7.26
 657,000 7.40 7.40 7.17 1,970 21,490 0.1
26/10/2020
7.40
 924,890 7.42 7.56 7.35 500 31,270 -0.8
23/10/2020
7.42
 1,324,240 7.16 7.42 7.12 9,020 20,230 -0.3
22/10/2020
7.16
 1,424,460 6.86 7.20 6.84 42,300 4,000 1.0
21/10/2020
6.86
 1,165,920 6.78 6.95 6.75 20,930 0 0.5
20/10/2020
6.78
 920,490 6.78 6.84 6.74 3,290 97,270 -2.3
19/10/2020
6.78
 1,032,360 6.77 6.85 6.71 20,390 99,870 -1.9
16/10/2020
6.77
 939,430 6.78 6.85 6.72 0 36,830 -0.9
15/10/2020
6.78
 1,140,690 6.82 6.98 6.74 0 145,240 -3.5
14/10/2020
6.82
 1,315,890 6.71 6.84 6.65 15,930 13,870 0.1
13/10/2020
6.71
 1,799,020 6.39 6.71 6.30 27,690 0 0.7
12/10/2020
6.39
 1,161,970 6.32 6.47 6.32 70,520 2,380 1.6
09/10/2020
6.32
 1,432,950 6.16 6.36 6.11 13,970 0 0.3
08/10/2020
6.16
 877,720 6.22 6.22 6.09 170 46,150 -1.0
07/10/2020
6.22
 946,890 6.21 6.28 6.19 17,290 0 0.4
06/10/2020
6.21
 1,136,930 6.28 6.30 6.16 57,990 16,040 0.9
05/10/2020
6.28
 1,196,530 6.11 6.30 6.05 372,010 0 8.3
02/10/2020
6.11
 1,387,410 6.11 6.28 6.01 21,000 44,720 -0.5
01/10/2020
6.11
 1,358,640 6.29 6.29 6.04 2,000 581,908 -12.6
30/09/2020
6.29
 1,499,800 5.88 6.29 5.95 6,670 0 0.1
29/09/2020
5.88
 1,582,440 5.81 6.05 5.77 21,140 500,000 -10.0
28/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2020
5.81
 1,911,080 5.88 5.88 5.74 0 1,366,140 -28.3
25/09/2020
5.88
 1,306,800 6.10 6.20 5.75 0 457,480 -10.1
24/09/2020
6.10
 885,670 6.26 6.26 6.10 0 225,510 -5.2
23/09/2020
6.26
 1,241,620 6.50 6.51 6.23 0 290,000 -6.9
22/09/2020
6.50
 1,219,550 6.53 6.54 6.42 0 450,460 -10.9
21/09/2020
6.53
 1,116,610 6.58 6.67 6.47 280 61,510 -1.5
18/09/2020
6.58
 1,727,550 6.34 6.61 6.28 49,530 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |