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)
27/11/2023
5.70
 19,900 5.68 5.71 5.59 0 0 0
24/11/2023
5.68
 35,400 5.79 5.79 5.65 0 0 0
23/11/2023
5.79
 94,600 5.76 5.85 5.73 0 0 0
22/11/2023
5.76
 40,300 5.70 5.84 5.70 0 0 0
21/11/2023
5.70
 70,000 5.66 5.70 5.57 0 0 0
20/11/2023
5.66
 76,200 5.64 5.70 5.39 0 0 0
17/11/2023
5.64
 144,600 5.64 5.90 5.64 0 3,800 -0.0
16/11/2023
5.64
 88,400 5.59 5.65 5.40 0 0 0
15/11/2023
5.59
 64,800 5.56 5.80 5.46 0 0 0
14/11/2023
5.56
 20,900 5.55 5.56 5.46 0 0 0
13/11/2023
5.55
 44,100 5.55 5.60 5.50 0 300 -0.0
10/11/2023
5.55
 79,900 5.45 5.55 5.30 0 0 0
09/11/2023
5.45
 40,700 5.29 5.45 5.31 0 0 0
08/11/2023
5.29
 17,300 5.29 5.34 5.27 0 0 0
07/11/2023
5.29
 8,600 5.33 5.33 5.23 0 0 0
06/11/2023
5.33
 10,600 5.34 5.35 5.24 0 0 0
03/11/2023
5.34
 16,900 5.25 5.34 5.12 0 0 0
02/11/2023
5.25
 11,700 5.23 5.40 5.23 0 0 0
01/11/2023
5.23
 7,500 5.21 5.23 5.22 0 0 0
31/10/2023
5.21
 16,900 5.28 5.36 5.21 0 0 0
30/10/2023
5.28
 13,400 5.31 5.60 5.28 0 0 0
27/10/2023
5.31
 38,400 5.27 5.31 5.15 0 0 0
26/10/2023
5.27
 67,800 5.40 5.40 5.11 0 0 0
25/10/2023
5.40
 63,100 5.35 5.45 5.26 0 0 0
24/10/2023
5.35
 36,000 5.35 5.63 5.20 0 0 0
23/10/2023
5.35
 39,100 5.35 5.36 5.29 0 0 0
20/10/2023
5.35
 69,100 5.32 5.35 5.21 0 0 0
19/10/2023
5.32
 5,800 5.38 5.38 5.30 0 0 0
18/10/2023
5.38
 61,800 5.50 5.50 5.30 0 0 0
17/10/2023
5.50
 70,800 5.47 5.57 5.46 0 0 0
16/10/2023
5.47
 19,700 5.50 5.50 5.41 0 0 0
13/10/2023
5.50
 63,700 5.50 5.55 5.40 0 0 0
12/10/2023
5.50
 54,700 5.65 5.65 5.40 0 0 0
11/10/2023
5.65
 70,000 5.66 5.66 5.55 0 0 0
10/10/2023
5.66
 222,100 5.30 5.67 5.26 0 0 0
09/10/2023
5.30
 53,200 5.30 5.33 5.21 0 0 0
06/10/2023
5.30
 101,600 5.30 5.30 5.25 0 0 0
05/10/2023
5.30
 58,800 5.30 5.42 5.28 0 0 0
04/10/2023
5.30
 80,400 5.41 5.41 5.26 0 0 0
03/10/2023
5.41
 114,200 5.63 5.63 5.30 0 0 0
02/10/2023
5.63
 33,800 5.70 5.70 5.60 0 0 0
29/09/2023
5.70
 54,700 5.70 5.88 5.67 100 0 0.0
28/09/2023
5.70
 70,500 5.80 5.80 5.60 0 1,100 -0.0
27/09/2023
5.80
 98,200 5.82 5.82 5.57 0 0 0
26/09/2023
5.82
 54,000 5.92 6.09 5.80 0 0 0
25/09/2023
5.92
 60,600 6.06 6.18 5.92 0 0 0
22/09/2023
6.06
 58,100 6.25 6.29 6 0 600 -0.0
21/09/2023
6.25
 60,600 6.30 6.50 6.25 0 400 -0.0
20/09/2023
6.30
 49,400 6.19 6.30 6.14 200 0 0.0
19/09/2023
6.19
 73,100 6.20 6.20 6.10 0 0 0
18/09/2023
6.20
 78,500 6.33 6.40 6.10 0 0 0
15/09/2023
6.33
 72,200 6.50 6.57 6.30 500 0 0.0
14/09/2023
6.50
 84,500 6.62 6.65 6.22 0 0 0
13/09/2023
6.62
 124,500 6.63 6.70 6.51 300 0 0.0
12/09/2023
6.63
 101,500 6.51 6.85 6.53 0 0 0
11/09/2023
6.51
 124,500 6.79 6.85 6.51 4,600 0 0.0
08/09/2023
6.79
 164,200 6.68 6.84 6.71 100 0 0.0
07/09/2023
6.68
 176,800 6.46 6.88 6.40 0 0 0
06/09/2023
6.46
 17,100 6.40 6.58 6.35 200 0 0.0
05/09/2023
6.40
 70,700 6.21 6.43 6.21 500 0 0.0
31/08/2023
6.21
 57,600 6.29 6.29 6.20 5,200 0 0.0
30/08/2023
6.29
 23,400 6.28 6.37 6.22 800 0 0.0
29/08/2023
6.28
 145,700 6.29 6.50 6 1,500 0 0.0
28/08/2023
6.29
 14,700 6.20 6.29 6.19 0 0 0
25/08/2023
6.20
 11,600 6.16 6.20 6.15 500 0 0.0
24/08/2023
6.16
 92,100 6.16 6.16 5.75 400 0 0.0
23/08/2023
6.16
 13,100 6.17 6.40 6 100 0 0.0
22/08/2023
6.17
 37,200 6.28 6.28 6 200 0 0.0
21/08/2023
6.28
 76,500 6.31 6.31 6.09 0 0 0
18/08/2023
6.31
 200,300 6.78 6.78 6.31 100 1,600 -0.0
17/08/2023
6.78
 34,400 6.78 6.80 6.63 0 0 0
16/08/2023
6.78
 71,900 6.75 6.80 6.71 0 0 0
15/08/2023
6.75
 131,600 6.79 6.80 6.70 0 0 0
14/08/2023
6.79
 218,200 6.79 6.83 6.70 0 0 0
11/08/2023
6.79
 54,200 6.79 6.80 6.70 0 500 -0.0
10/08/2023
6.79
 126,300 6.87 6.87 6.78 0 0 0
09/08/2023
6.87
 100,300 6.88 6.90 6.80 100 0 0.0
08/08/2023
6.88
 73,300 6.88 6.93 6.86 0 0 0
07/08/2023
6.88
 63,400 6.79 6.99 6.76 0 0 0
04/08/2023
6.79
 85,700 6.81 6.81 6.62 0 0 0
03/08/2023
6.81
 120,300 7 7.01 6.80 0 0 0
02/08/2023
7
 134,200 7.10 7.15 7 0 0 0
01/08/2023
7.10
 141,700 7.24 7.26 7.10 0 0 0
31/07/2023
7.24
 232,400 6.96 7.30 6.90 0 0 0
28/07/2023
6.96
 199,200 6.90 6.96 6.87 0 0 0
27/07/2023
6.90
 103,400 6.84 6.94 6.83 0 4,000 -0.0
26/07/2023
6.84
 27,000 6.95 6.99 6.81 0 0 0
25/07/2023
6.95
 94,800 7.06 7.06 6.80 0 1,200 -0.0
24/07/2023
7.06
 112,200 6.95 7.06 6.88 0 0 0
21/07/2023
6.95
 133,500 6.86 6.99 6.86 0 500 -0.0
20/07/2023
6.86
 212,200 6.85 6.86 6.77 0 0 0
19/07/2023
6.85
 125,400 7.08 7.08 6.85 0 0 0
18/07/2023
7.08
 305,500 7 7.08 6.90 0 0 0
17/07/2023
7
 221,600 7.20 7.20 6.84 5,500 0 0.0
14/07/2023
7.20
 510,700 6.73 7.20 7.15 1,200 3,000 -0.0
13/07/2023
6.73
 86,700 6.29 6.73 6.73 0 0 0
12/07/2023
6.29
 120,400 5.88 6.29 6.06 0 500 -0.0
11/07/2023
5.88
 29,300 5.74 5.90 5.79 0 0 0
10/07/2023
5.74
 60,200 5.72 5.78 5.61 1,500 0 0.0
07/07/2023
5.72
 32,500 5.88 5.88 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |