CTCP Create Capital Việt Nam (crc)

6.58
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
(2024-08-20) 		-0.05 -0.76% 2,985,000 0 0
6.48
6.74
6.58
2 tháng
(2024-07-22) 		0.16 2.50% 6,188,300 0 0
6.32
7.10
6.58
3 tháng
(2024-06-21) 		0.22 3.47% 10,351,700 0 0
6.26
7.10
6.58
6 tháng
(2024-03-25) 		-0.04 -0.61% 15,168,600 -780 -0.0
5.83
7.10
6.58
12 tháng
(2023-09-25) 		0.64 10.81% 27,308,800 -21,280 -0.1
5.21
7.49
6.58
24 tháng
(2022-09-30) 		0.47 7.72% 43,529,800 2,120 -0.1
4.66
7.49
6.58
36 tháng
(2021-10-05) 		-5.34 -44.87% 112,594,600 -109,980 -1.6
4.66
13.50
6.58
60 tháng
(2019-10-16) 		-6.38 -49.32% 208,484,550 66,880 1.5
4.66
17.67
6.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
12.29
 34,790 12.29 12.38 12.24 0 0 0
27/11/2019
12.29
 51,550 12.33 12.33 12.15 0 0 0
26/11/2019
12.33
 56,030 12.24 12.33 12.24 0 0 0
25/11/2019
12.24
 44,930 12.33 12.33 12.15 0 0 0
22/11/2019
12.33
 50,720 12.33 12.38 12.15 0 0 0
21/11/2019
12.33
 49,830 12.42 12.42 12.29 0 0 0
20/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/11/2019
12.42
 33,950 12.06 12.42 12.01 0 0 0
19/11/2019
12.06
 53,960 11.97 12.10 11.97 0 0 0
18/11/2019
11.97
 41,960 11.88 12.15 11.84 0 0 0
15/11/2019
11.88
 59,280 11.97 12.06 11.79 0 0 0
14/11/2019
11.97
 31,350 11.97 12.01 11.88 0 0 0
13/11/2019
11.97
 31,600 12.32 12.41 11.97 0 0 0
12/11/2019
12.32
 31,870 12.68 12.68 12.23 0 0 0
11/11/2019
12.68
 33,180 12.77 12.77 12.50 0 0 0
08/11/2019
12.77
 31,490 12.85 12.85 12.77 0 0 0
07/11/2019
12.85
 35,190 12.99 12.99 12.81 0 3,100 -0.0
06/11/2019
12.99
 33,860 13.03 13.03 12.90 0 0 0
05/11/2019
13.03
 31,330 12.99 13.12 13.03 0 0 0
04/11/2019
12.99
 33,090 12.85 12.99 12.85 0 0 0
01/11/2019
12.85
 41,290 13.12 13.16 12.85 0 0 0
31/10/2019
13.12
 31,760 13.12 13.16 13.08 0 0 0
30/10/2019
13.12
 32,900 13.12 13.16 13.08 0 0 0
29/10/2019
13.12
 35,120 13.12 13.16 13.08 2,000 0 0.0
28/10/2019
13.12
 32,290 13.16 13.21 13.08 0 0 0
25/10/2019
13.16
 43,540 13.12 13.21 13.03 0 0 0
24/10/2019
13.12
 43,800 13.21 13.21 12.94 0 0 0
23/10/2019
13.21
 51,300 13.08 13.21 13.08 0 0 0
22/10/2019
13.08
 56,480 12.90 13.08 12.77 0 0 0
21/10/2019
12.90
 38,240 12.94 12.94 12.85 0 0 0
18/10/2019
12.94
 37,200 12.94 12.94 12.81 0 0 0
17/10/2019
12.94
 47,830 12.94 12.94 12.85 0 0 0
16/10/2019
12.94
 79,800 12.94 12.94 12.85 0 0 0
15/10/2019
12.94
 58,520 12.94 12.94 12.72 0 0 0
14/10/2019
12.94
 42,700 12.94 12.94 12.85 0 0 0
11/10/2019
12.94
 50,150 12.94 12.94 12.77 0 0 0
10/10/2019
12.94
 45,110 12.94 12.99 12.85 0 0 0
09/10/2019
12.94
 44,850 12.90 12.94 12.85 0 0 0
08/10/2019
12.90
 43,820 12.90 12.99 12.85 0 0 0
07/10/2019
12.90
 54,230 12.94 13.08 12.85 0 0 0
04/10/2019
12.94
 113,200 13.08 13.16 12.90 0 0 0
03/10/2019
13.08
 50,730 13.03 13.12 12.94 0 0 0
02/10/2019
13.03
 68,160 13.03 13.30 12.94 0 0 0
01/10/2019
13.03
 104,830 12.54 13.30 12.85 0 0 0
30/09/2019
12.54
 68,120 13.43 13.48 12.50 0 0 0
27/09/2019
13.43
 216,500 13.83 13.92 13.43 0 0 0
26/09/2019
13.83
 48,080 13.92 14.10 13.74 0 0 0
25/09/2019
13.92
 46,630 14.14 14.18 13.92 0 0 0
24/09/2019
14.14
 57,330 14.49 14.49 13.96 0 0 0
23/09/2019
14.49
 45,200 14.49 14.58 14.45 0 0 0
20/09/2019
14.49
 58,580 14.36 14.49 14.23 0 0 0
19/09/2019
14.36
 29,470 14.36 14.54 14.36 0 0 0
18/09/2019
14.36
 54,890 14.18 14.36 14.18 0 0 0
17/09/2019
14.18
 36,040 14.36 14.54 14.10 0 0 0
16/09/2019
14.36
 76,120 14.54 14.72 14.18 0 0 0
13/09/2019
14.54
 26,140 14.45 14.72 14.45 0 0 0
12/09/2019
14.45
 34,060 14.18 14.54 13.87 0 0 0
11/09/2019
14.18
 38,210 14.54 14.89 13.56 0 0 0
10/09/2019
14.54
 82,010 15.60 16.40 14.54 3,100 0 0.1
09/09/2019
15.60
 67,040 16.31 16.31 15.60 0 0 0
06/09/2019
16.31
 199,040 16.22 16.58 15.87 0 0 0
05/09/2019
16.22
 227,060 15.60 16.40 15.69 0 0 0
04/09/2019
15.60
 167,410 15.34 15.78 15.43 0 0 0
03/09/2019
15.34
 219,340 14.76 15.60 14.49 0 0 0
30/08/2019
14.76
 240,240 15.25 15.25 14.18 0 5,500 -0.1
29/08/2019
15.25
 130,260 15.69 15.69 14.63 0 0 0
28/08/2019
15.69
 102,780 15.96 16.05 15.60 0 1,000 -0.0
27/08/2019
15.96
 110,850 16.18 16.31 15.78 0 0 0
26/08/2019
16.18
 123,870 16.36 16.36 15.96 0 0 0
23/08/2019
16.36
 170,080 16.36 16.58 16.22 0 0 0
22/08/2019
16.36
 140,580 15.78 16.40 15.78 0 0 0
21/08/2019
15.78
 122,200 16.13 16.22 15.60 0 0 0
20/08/2019
16.13
 157,260 15.96 16.31 15.87 0 0 0
19/08/2019
15.96
 223,070 16.76 16.76 15.69 5,500 0 0.1
16/08/2019
16.76
 218,530 16.58 16.84 15.96 0 0 0
15/08/2019
16.58
 351,050 15.51 16.58 15.56 0 0 0
14/08/2019
15.51
 451,730 14.54 15.51 14.54 0 0 0
13/08/2019
14.54
 186,980 15.07 15.25 14.10 0 0 0
12/08/2019
15.07
 129,460 15.07 15.25 14.89 0 0 0
09/08/2019
15.07
 134,330 15.87 15.96 15.07 0 0 0
08/08/2019
15.87
 223,520 15.96 16.27 15.78 0 0 0
07/08/2019
15.96
 269,070 15.51 16.13 15.51 0 0 0
06/08/2019
15.51
 349,490 14.54 15.51 14.27 0 0 0
05/08/2019
14.54
 210,120 14.32 14.67 13.96 0 0 0
02/08/2019
14.32
 80,950 14.45 14.63 14.32 0 0 0
01/08/2019
14.45
 117,350 14.72 14.85 14.45 0 0 0
31/07/2019
14.72
 196,090 14.36 14.89 14.41 0 0 0
30/07/2019
14.36
 162,140 14.18 14.49 13.25 0 0 0
29/07/2019
14.18
 137,180 14.58 14.72 14.18 0 0 0
26/07/2019
14.58
 118,560 14.80 14.89 14.45 0 0 0
25/07/2019
14.80
 181,080 14.54 15.07 14.54 1,000 0 0.0
24/07/2019
14.54
 168,580 13.92 14.63 13.65 0 0 0
23/07/2019
13.92
 122,650 13.96 14.14 13.87 0 0 0
22/07/2019
13.96
 137,530 13.74 14.05 13.83 0 0 0
19/07/2019
13.74
 109,750 13.34 13.74 13.39 0 0 0
18/07/2019
13.34
 114,450 12.99 13.34 12.59 0 0 0
17/07/2019
12.99
 67,870 13.03 13.08 12.99 0 0 0
16/07/2019
13.03
 36,680 12.94 13.03 12.85 0 0 0
15/07/2019
12.94
 49,520 12.90 12.94 12.85 0 0 0
12/07/2019
12.90
 49,970 13.12 13.12 12.81 0 0 0
11/07/2019
13.12
 62,210 13.30 13.30 12.99 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |