CTCP Create Capital Việt Nam (crc)

6.56
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
(2024-08-19) 		-0.06 -0.90% 3,045,300 0 0
6.48
6.74
6.56
2 tháng
(2024-07-22) 		0.20 3.12% 6,168,100 0 0
6.32
7.10
6.56
3 tháng
(2024-06-20) 		0.28 4.43% 10,388,100 0 0
6.26
7.10
6.56
6 tháng
(2024-03-22) 		0 0% 15,212,100 -780 -0.0
5.83
7.10
6.56
12 tháng
(2023-09-25) 		0.68 11.49% 27,288,600 -21,280 -0.1
5.21
7.49
6.56
24 tháng
(2022-09-29) 		0.59 9.82% 43,592,700 2,320 -0.1
4.66
7.49
6.56
36 tháng
(2021-10-04) 		-5.35 -44.77% 113,114,200 -134,980 -1.9
4.66
13.50
6.56
60 tháng
(2019-10-15) 		-6.34 -49.01% 208,522,870 66,880 1.5
4.66
17.67
6.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
5.91
 70,300 5.92 5.98 5.84 0 0 0
23/04/2024
5.84
 31,700 5.85 6.17 5.75 0 0 0
22/04/2024
5.83
 49,700 5.98 6.06 5.83 0 0 0
19/04/2024
5.89
 267,800 6.32 6.32 5.89 0 700 -0.0
17/04/2024
6.33
 62,300 6.38 6.45 6.11 0 0 0
16/04/2024
6.45
 79,100 6.16 6.50 6.15 0 0 0
15/04/2024
6.35
 90,600 6.30 6.67 6.19 0 0 0
12/04/2024
6.34
 90,800 6.38 6.38 6.21 0 0 0
11/04/2024
6.38
 115,800 6.43 6.44 6.06 0 0 0
10/04/2024
6.45
 87,300 6.56 6.65 6.38 0 0 0
09/04/2024
6.49
 70,000 6.54 6.55 6.46 0 0 0
08/04/2024
6.46
 540,100 6.82 6.82 6.46 0 0 0
05/04/2024
6.38
 89,900 6.46 6.55 6.35 0 0 0
04/04/2024
6.46
 36,600 6.53 6.59 6.46 0 0 0
03/04/2024
6.59
 45,100 6.52 6.67 6.52 0 0 0
02/04/2024
6.60
 85,800 6.30 6.70 6.30 0 0 0
01/04/2024
6.50
 69,500 6.51 6.51 6.45 0 0 0
29/03/2024
6.50
 100,800 6.46 6.60 6.46 0 0 0
28/03/2024
6.50
 91,900 6.51 6.57 6.45 0 0 0
27/03/2024
6.57
 72,600 6.52 6.59 6.47 0 0 0
26/03/2024
6.57
 36,300 6.60 6.60 6.46 0 0 0
25/03/2024
6.60
 89,100 6.60 6.72 6.50 0 0 0
22/03/2024
6.60
 63,700 6.65 6.70 6.58 0 0 0
21/03/2024
6.65
 122,100 6.68 6.80 6.60 0 0 0
20/03/2024
6.68
 48,900 6.73 6.75 6.67 0 0 0
19/03/2024
6.73
 44,900 6.66 6.80 6.67 0 0 0
18/03/2024
6.66
 112,000 6.82 6.82 6.63 0 0 0
15/03/2024
6.82
 149,400 6.82 6.90 6.69 0 0 0
14/03/2024
6.82
 57,600 6.81 6.92 6.71 0 0 0
13/03/2024
6.81
 106,600 6.61 7 6.61 0 0 0
12/03/2024
6.61
 122,300 6.75 6.76 6.61 0 0 0
11/03/2024
6.75
 113,800 6.89 6.92 6.64 0 0 0
08/03/2024
6.89
 114,000 6.87 6.98 6.71 0 0 0
07/03/2024
6.87
 215,800 7 7.01 6.70 0 0 0
06/03/2024
7
 145,500 7.10 7.15 6.97 0 0 0
05/03/2024
7.10
 214,700 7.15 7.20 7.04 0 0 0
04/03/2024
7.15
 212,800 7.21 7.32 7.15 0 0 0
01/03/2024
7.21
 167,100 7.19 7.33 7.20 0 0 0
29/02/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
29/02/2024
7.19
 235,600 8.66 8.66 7.16 0 0 0
28/02/2024
7.31
 303,100 7.35 7.40 7.28 0 0 0
27/02/2024
7.35
 288,100 7.23 7.45 7.13 0 0 0
26/02/2024
7.23
 273,700 7.30 7.35 7.14 0 0 0
23/02/2024
7.30
 214,900 7.45 7.49 7.21 0 0 0
22/02/2024
7.45
 270,400 7.49 7.50 7.37 0 0 0
21/02/2024
7.49
 138,200 7.44 7.55 7.35 0 0 0
20/02/2024
7.44
 290,400 7.21 7.70 7.21 0 0 0
19/02/2024
7.21
 409,600 7.34 7.85 7.20 0 5,000 -0.0
16/02/2024
7.34
 446,300 7.21 7.48 7.30 0 0 0
15/02/2024
7.21
 665,800 6.74 7.21 7.19 0 0 0
07/02/2024
6.74
 106,300 6.30 6.74 6.74 0 0 0
06/02/2024
6.30
 84,000 6.06 6.30 6.12 0 0 0
05/02/2024
6.06
 14,900 6.10 6.18 6.05 0 0 0
02/02/2024
6.10
 34,500 6.20 6.28 6.10 0 0 0
01/02/2024
6.20
 73,500 6.19 6.30 6.06 0 0 0
31/01/2024
6.19
 66,200 6.38 6.38 6.19 0 0 0
30/01/2024
6.38
 77,300 6.38 6.39 6.20 0 0 0
29/01/2024
6.38
 23,100 6.41 6.44 6.37 0 0 0
26/01/2024
6.41
 27,400 6.39 6.42 6.33 0 0 0
25/01/2024
6.39
 227,800 6.30 6.40 6.31 0 0 0
24/01/2024
6.30
 38,300 6.36 6.38 6.26 0 0 0
23/01/2024
6.36
 69,400 6.40 6.47 6.27 0 0 0
22/01/2024
6.40
 75,700 6.33 6.43 6.28 0 0 0
19/01/2024
6.33
 43,200 6.40 6.48 6.31 0 0 0
18/01/2024
6.40
 5,600 6.38 6.48 6.29 0 0 0
17/01/2024
6.38
 572,200 6.08 6.50 6.07 0 0 0
16/01/2024
6.08
 44,600 6.06 6.14 6.08 0 0 0
15/01/2024
6.06
 30,900 6.05 6.11 6.04 0 0 0
12/01/2024
6.05
 100,800 6.20 6.20 6.05 0 0 0
11/01/2024
6.20
 312,400 6 6.25 5.95 0 0 0
10/01/2024
6
 26,200 6.05 6.10 5.95 0 0 0
09/01/2024
6.05
 59,500 6.09 6.09 6 0 300 -0.0
08/01/2024
6.09
 154,700 5.97 6.20 5.98 0 0 0
05/01/2024
5.97
 226,200 5.91 6.09 5.85 0 0 0
04/01/2024
5.91
 66,000 5.96 6 5.91 0 100 -0.0
03/01/2024
5.96
 290,800 5.84 6.18 5.96 0 10,000 -0.1
02/01/2024
5.84
 262,100 5.46 5.84 5.50 0 0 0
29/12/2023
5.46
 29,700 5.45 5.46 5.40 0 0 0
28/12/2023
5.45
 18,300 5.48 5.48 5.41 0 0 0
27/12/2023
5.48
 7,700 5.47 5.50 5.45 0 0 0
26/12/2023
5.47
 218,300 5.48 5.50 5.40 0 0 0
25/12/2023
5.48
 23,200 5.47 5.50 5.42 0 0 0
22/12/2023
5.47
 31,000 5.50 5.50 5.42 0 0 0
21/12/2023
5.50
 12,500 5.55 5.55 5.46 0 0 0
20/12/2023
5.55
 24,300 5.59 5.59 5.41 0 0 0
19/12/2023
5.59
 123,400 5.67 5.67 5.40 0 0 0
18/12/2023
5.67
 44,100 5.66 5.69 5.56 0 0 0
15/12/2023
5.66
 12,100 5.69 5.74 5.56 0 0 0
14/12/2023
5.69
 20,700 5.67 5.70 5.67 0 0 0
13/12/2023
5.67
 50,600 5.66 5.70 5.59 0 0 0
12/12/2023
5.66
 23,000 5.66 5.66 5.63 0 0 0
11/12/2023
5.66
 6,400 5.64 5.69 5.61 0 0 0
08/12/2023
5.64
 25,500 5.62 5.76 5.62 0 0 0
07/12/2023
5.62
 63,500 5.63 5.69 5.55 0 0 0
06/12/2023
5.63
 23,100 5.60 5.64 5.58 0 0 0
05/12/2023
5.60
 20,700 5.65 5.65 5.56 0 0 0
04/12/2023
5.65
 35,500 5.67 5.67 5.60 0 0 0
01/12/2023
5.67
 22,900 5.69 5.69 5.48 0 0 0
30/11/2023
5.69
 21,500 5.69 5.71 5.62 0 0 0
29/11/2023
5.69
 16,400 5.70 5.70 5.61 0 0 0
28/11/2023
5.70
 20,100 5.70 5.70 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |