CTCP Bất động sản Thế Kỷ (cre)

7.02
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
(2024-08-19) 		-0.18 -2.52% 2,257,500 23,100 0.2
6.92
7.26
7.01
2 tháng
(2024-07-22) 		-0.01 -0.14% 4,959,000 -68,100 -0.5
6.71
7.26
7.01
3 tháng
(2024-06-20) 		-1.07 -13.34% 7,636,100 -70,070 -0.5
6.71
8.02
7.01
6 tháng
(2024-03-22) 		-1.96 -22% 36,448,900 105,690 1.7
6.71
9.40
7.01
12 tháng
(2023-09-25) 		-1.73 -19.93% 136,491,900 5,847,664 50.6
6.71
9.40
7.01
24 tháng
(2022-09-29) 		-7.85 -53.04% 340,928,400 5,119,366 44.1
6.30
14.80
7.01
36 tháng
(2021-10-04) 		-11.19 -61.69% 534,428,900 3,375,007 14.7
6.30
25.62
7.01
60 tháng
(2019-10-15) 		0.20 2.92% 1,031,403,730 -18,997,781 -504.6
3.96
25.62
7.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
6.66
 178,710 6.67 6.74 6.65 0 0 0
09/07/2019
6.67
 199,070 6.69 6.71 6.63 0 0 0
08/07/2019
6.69
 216,840 6.69 6.69 6.66 0 0 0
05/07/2019
6.69
 291,020 6.75 6.75 6.65 0 0 0
04/07/2019
6.75
 213,360 6.79 6.81 6.74 0 0 0
03/07/2019
6.79
 228,910 6.79 6.82 6.73 0 0 0
02/07/2019
6.79
 279,740 6.77 6.79 6.71 230 0 0.0
01/07/2019
6.77
 294,070 6.93 6.93 6.66 0 0 0
28/06/2019
6.93
 446,720 6.61 6.93 6.58 190,450 21,000 4.4
27/06/2019
6.61
 243,500 6.58 6.61 6.58 0 0 0
26/06/2019
6.58
 278,010 6.54 6.58 6.53 0 0 0
25/06/2019
6.54
 274,090 6.51 6.54 6.50 0 0 0
24/06/2019
6.51
 289,780 6.57 6.58 6.51 10,000 0 0.2
21/06/2019
6.57
 250,210 6.51 6.57 6.49 0 0 0
20/06/2019
6.51
 194,070 6.53 6.54 6.50 0 0 0
19/06/2019
6.53
 215,150 6.58 6.58 6.50 10,000 70,000 -1.5
18/06/2019
6.58
 209,460 6.61 6.61 6.55 12,200 50,000 -0.9
17/06/2019
6.61
 263,280 6.66 6.69 6.59 0 25,540 -0.6
14/06/2019
6.66
 358,040 6.63 6.66 6.62 0 0 0
13/06/2019
6.63
 228,310 6.63 6.66 6.61 0 0 0
12/06/2019
6.63
 301,260 6.69 6.73 6.63 10,000 0 0.2
11/06/2019
6.69
 688,350 6.63 6.71 6.65 493,260 0 12.3
10/06/2019
6.63
 553,660 6.55 6.67 6.57 436,420 0 10.8
07/06/2019
6.55
 296,440 6.58 6.63 6.55 0 0 0
06/06/2019
6.58
 346,520 6.53 6.61 6.55 0 0 0
05/06/2019
6.53
 175,600 6.59 6.61 6.53 0 0 0
04/06/2019
6.59
 148,250 6.61 6.63 6.57 0 0 0
03/06/2019
6.61
 187,270 6.63 6.65 6.58 20,000 0 0.5
31/05/2019
6.63
 419,140 6.66 6.66 6.61 0 0 0
30/05/2019
6.66
 272,580 6.81 6.82 6.66 0 90,000 -2.3
29/05/2019
6.81
 181,800 6.86 6.86 6.77 0 0 0
28/05/2019
6.86
 241,890 6.86 6.87 6.79 0 33,400 -0.8
27/05/2019
6.86
 196,810 6.85 6.87 6.82 0 0 0
24/05/2019
6.85
 200,200 6.82 6.85 6.79 0 0 0
23/05/2019
6.82
 237,570 6.90 6.90 6.79 0 4,860 -0.1
22/05/2019
6.90
 196,240 6.89 6.90 6.87 10,000 40 0.3
21/05/2019
6.89
 220,170 6.93 6.93 6.86 10,000 0 0.3
20/05/2019
6.93
 271,090 6.91 6.95 6.89 0 47,460 -1.2
17/05/2019
6.91
 285,070 6.90 6.93 6.90 0 0 0
16/05/2019
6.90
 249,840 6.89 6.91 6.89 130,008 142,548 -0.3
15/05/2019
6.89
 533,450 6.89 6.91 6.87 500,000 170,000 8.5
14/05/2019
6.89
 202,980 6.87 6.90 6.85 1,520 0 0.0
13/05/2019
6.87
 218,480 6.87 6.90 6.81 40 80,030 -2.1
10/05/2019
6.87
 220,790 6.93 6.94 6.87 110 60,000 -1.5
09/05/2019
6.93
 298,200 6.91 6.95 6.91 0 0 0
08/05/2019
6.91
 228,040 6.91 6.93 6.89 0 0 0
07/05/2019
6.91
 252,090 6.89 6.93 6.87 0 0 0
06/05/2019
6.89
 348,760 6.93 6.93 6.86 2,300 0 0.1
03/05/2019
6.93
 309,110 6.95 6.95 6.93 0 100,000 -2.6
02/05/2019
6.95
 593,070 6.94 6.97 6.94 500,060 150,000 9.1
26/04/2019
6.94
 210,900 6.99 6.99 6.91 0 0 0
25/04/2019
6.99
 456,100 6.98 7.03 6.91 0 102,760 -2.7
24/04/2019
6.98
 365,190 6.94 6.98 6.93 9,000 0 0.2
23/04/2019
6.94
 334,840 6.94 6.98 6.91 57,000 0 1.5
22/04/2019
6.94
 280,910 6.99 6.99 6.93 7,000 0 0.2
19/04/2019
6.99
 358,050 6.95 6.99 6.91 0 0 0
18/04/2019
6.95
 396,650 6.99 6.99 6.90 706,460 500,000 5.3
17/04/2019
6.99
 313,490 7.01 7.02 6.97 70,150 0 1.8
16/04/2019
7.01
 371,660 6.97 7.03 6.95 105,960 49,860 1.5
12/04/2019
6.97
 619,050 6.98 6.98 6.93 218,110 0 5.7
11/04/2019
6.98
 612,610 6.95 6.98 6.93 454,720 116,140 8.8
10/04/2019
6.95
 179,320 6.93 6.95 6.90 160,920 100,000 1.6
09/04/2019
6.93
 194,960 6.95 6.98 6.90 2,000 0 0.1
08/04/2019
6.95
 151,830 6.98 6.98 6.89 10,100 0 0.3
05/04/2019
6.98
 97,400 6.90 6.98 6.87 0 0 0
04/04/2019
6.90
 138,700 6.95 6.95 6.82 0 0 0
03/04/2019
6.95
 226,180 7.03 7.03 6.93 20,200 0 0.5
02/04/2019
7.03
 274,270 7.19 7.19 7.01 0 0 0
01/04/2019
7.19
 156,150 7.21 7.23 7.14 0 22,000 -0.6
29/03/2019
7.21
 204,400 7.10 7.23 7.09 0 0 0
28/03/2019
7.10
 244,530 7.02 7.13 7.03 0 100 -0.0
27/03/2019
7.02
 160,300 7.01 7.06 7.01 0 0 0
26/03/2019
7.01
 122,020 7.01 7.05 6.99 0 10 -0.0
25/03/2019
7.01
 105,860 7.03 7.03 6.95 0 0 0
22/03/2019
7.03
 132,690 7.03 7.09 6.99 0 90 -0.0
21/03/2019
7.03
 117,270 7.11 7.14 7.03 0 0 0
20/03/2019
7.11
 130,340 7.14 7.14 7.06 0 0 0
19/03/2019
7.14
 181,210 7.11 7.14 7.10 0 0 0
18/03/2019
7.11
 204,140 7.09 7.11 7.06 115,000 115,540 -0.0
15/03/2019
7.09
 83,370 7.07 7.10 7.06 20,000 0 0.5
14/03/2019
7.07
 83,740 7.09 7.09 7.06 200 0 0.0
13/03/2019
7.09
 78,760 7.09 7.11 7.03 0 10,000 -0.3
12/03/2019
7.09
 88,520 7.09 7.14 7.03 100 16,000 -0.4
11/03/2019
7.09
 87,580 7.17 7.17 7.06 0 17,460 -0.5
08/03/2019
7.17
 92,730 7.15 7.17 7.09 0 17,200 -0.5
07/03/2019
7.15
 86,180 7.19 7.22 7.06 0 20,000 -0.5
06/03/2019
7.19
 103,430 7.22 7.25 7.17 0 4,080 -0.1
05/03/2019
7.22
 97,760 7.22 7.25 7.22 0 0 0
04/03/2019
7.22
 129,200 7.27 7.33 7.22 0 20,000 -0.5
01/03/2019
7.27
 128,950 7.22 7.27 7.19 0 12,230 -0.3
28/02/2019
7.22
 153,470 7.35 7.35 7.19 0 17,320 -0.5
27/02/2019
7.35
 183,510 7.38 7.41 7.30 0 6,250 -0.2
26/02/2019
7.38
 209,830 7.37 7.41 7.35 0 6,420 -0.2
25/02/2019
7.37
 239,650 7.37 7.45 7.37 0 133,840 -3.7
22/02/2019
7.37
 231,670 7.35 7.41 7.35 0 101,730 -2.8
21/02/2019
7.35
 256,230 7.35 7.42 7.35 18,230 52,130 -0.9
20/02/2019
7.35
 237,670 7.39 7.39 7.33 200 130,030 -3.6
19/02/2019
7.39
 266,230 7.57 7.57 7.31 100 121,000 -3.3
18/02/2019
7.57
 273,290 7.62 7.65 7.41 0 0 0
15/02/2019
7.62
 289,640 7.49 7.62 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |