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)
07/07/2023
8.29
 873,700 8.30 8.30 8 38,200 4,800 0.3
06/07/2023
8.30
 1,108,700 8.65 8.65 8.30 0 200 -0.0
05/07/2023
8.65
 580,200 8.75 8.80 8.65 0 0 0
04/07/2023
8.75
 440,500 8.55 8.76 8.52 38,600 0 0.3
03/07/2023
8.55
 396,700 8.59 8.64 8.52 10,900 0 0.1
30/06/2023
8.59
 1,244,500 8.73 8.73 8.51 45,600 200 0.4
29/06/2023
8.73
 1,003,800 8.92 8.99 8.73 8,900 0 0.1
28/06/2023
8.92
 833,500 8.96 9.04 8.90 0 10,700 -0.1
27/06/2023
8.96
 618,800 8.94 9.04 8.90 0 11,000 -0.1
26/06/2023
8.94
 1,090,300 9.18 9.23 8.65 8,100 1,700 0.1
23/06/2023
9.18
 1,905,900 9.15 9.35 9.07 8,900 0 0.1
22/06/2023
9.15
 1,383,800 9.06 9.20 9.07 1,800 0 0.0
21/06/2023
9.06
 959,400 8.95 9.08 8.93 1,700 0 0.0
20/06/2023
8.95
 797,800 8.80 9.04 8.79 600 0 0.0
19/06/2023
8.80
 1,680,800 9.10 9.15 8.79 0 0 0
16/06/2023
9.10
 1,448,300 9.19 9.46 9.10 0 0 0
15/06/2023
9.19
 1,014,300 9.23 9.30 9.10 0 6,900 -0.1
14/06/2023
9.23
 1,800,900 9.60 9.77 9.22 300 15,000 -0.1
13/06/2023
9.60
 2,423,600 9.51 9.95 9.53 0 3,400 -0.0
12/06/2023
9.51
 2,226,900 9 9.58 9 9,600 13,000 -0.0
09/06/2023
9
 1,645,200 9 9.07 8.71 0 15,700 -0.1
08/06/2023
9
 2,403,300 9.41 9.48 9 0 0 0
07/06/2023
9.41
 2,046,100 9.30 9.57 9.20 0 4,100 -0.0
06/06/2023
9.30
 2,100,100 8.70 9.30 8.72 32,000 1,500 0.3
05/06/2023
8.70
 3,145,600 9 9.29 8.68 0 700 -0.0
02/06/2023
9
 4,039,900 9.25 9.60 8.92 0 82,100 -0.8
01/06/2023
9.25
 4,830,000 9.13 9.76 9.25 3,000 39,000 -0.3
31/05/2023
9.13
 1,887,600 8.54 9.13 8.85 0 56,000 -0.5
30/05/2023
8.54
 6,689,000 8.15 8.70 8.15 5,200 11,900 -0.1
29/05/2023
8.15
 2,112,600 8.11 8.47 8.11 5,200 4,000 0.0
26/05/2023
8.11
 235,800 8.05 8.14 8.05 1,100 7,400 -0.1
25/05/2023
8.05
 374,300 8.12 8.12 8.03 0 16,300 -0.1
24/05/2023
8.12
 552,400 8.16 8.35 8.10 0 24,900 -0.2
23/05/2023
8.16
 191,700 8.20 8.32 8.16 100 4,800 -0.0
22/05/2023
8.20
 373,400 8.09 8.29 8.10 5,700 1,600 0.0
19/05/2023
8.09
 317,800 8.14 8.20 8 100 9,000 -0.1
18/05/2023
8.14
 217,600 8.10 8.19 8.05 600 6,300 -0.0
17/05/2023
8.10
 382,900 8.20 8.35 8.10 0 30,500 -0.3
16/05/2023
8.20
 220,000 8.27 8.35 8.15 5,500 100 0.0
15/05/2023
8.27
 590,400 8.43 8.45 8.27 0 25,200 -0.2
12/05/2023
8.43
 452,700 8.43 8.45 8.25 0 11,700 -0.1
11/05/2023
8.43
 504,400 8.30 8.55 8.31 8,300 25,400 -0.1
10/05/2023
8.30
 766,500 7.92 8.31 7.92 5,600 8,900 -0.0
09/05/2023
7.92
 409,300 7.82 7.94 7.84 0 4,200 -0.0
08/05/2023
7.82
 593,800 7.51 7.90 7.52 14,900 0 0.1
05/05/2023
7.51
 195,100 7.57 7.60 7.50 800 100 0.0
04/05/2023
7.57
 242,400 7.55 7.68 7.50 8,100 900 0.1
28/04/2023
7.55
 171,200 7.43 7.60 7.48 2,400 2,400 -0.0
27/04/2023
7.43
 244,300 7.28 7.66 7.40 0 5,400 -0.0
26/04/2023
7.28
 83,000 7.23 7.28 7.15 0 3,700 -0.0
25/04/2023
7.23
 128,700 7.28 7.40 7.23 0 9,000 -0.1
24/04/2023
7.28
 87,900 7.39 7.40 7.26 400 0 0.0
21/04/2023
7.39
 213,500 7.29 7.39 7.25 200 0 0.0
20/04/2023
7.29
 233,400 7.31 7.33 7.25 200 0 0.0
19/04/2023
7.31
 293,800 7.41 7.57 7.23 800 7,000 -0.0
18/04/2023
7.41
 237,700 7.30 7.43 7.30 5,000 26,700 -0.2
17/04/2023
7.30
 279,100 7.40 7.40 7.24 200 48,516 -0.4
14/04/2023
7.40
 338,000 7.63 7.63 7.40 11 30,230 -0.2
13/04/2023
7.63
 272,300 7.60 7.70 7.55 0 10,000 -0.1
12/04/2023
7.60
 329,600 7.68 7.70 7.56 0 7,500 -0.1
11/04/2023
7.68
 363,000 7.68 7.70 7.50 4,100 113,700 -0.8
10/04/2023
7.68
 355,100 7.63 7.92 7.60 0 14,700 -0.1
07/04/2023
7.63
 405,800 7.60 7.80 7.51 5,100 41,304 -0.3
06/04/2023
7.60
 825,800 7.59 7.97 7.60 6,200 5,110 0.0
05/04/2023
7.59
 539,600 7.45 7.60 7.44 9,300 0 0.1
04/04/2023
7.45
 607,300 7.45 7.65 7.40 5,500 3,500 0.0
03/04/2023
7.45
 678,100 7.04 7.45 7.11 29,800 0 0.2
31/03/2023
7.04
 342,400 7.02 7.06 6.99 119 69 0.0
30/03/2023
7.02
 333,400 7.06 7.10 7.01 200 0 0.0
29/03/2023
7.06
 255,800 7.07 7.10 7.03 2,500 1,830 0.0
28/03/2023
7.07
 299,200 7.09 7.18 7.02 8,200 0 0.1
27/03/2023
7.09
 343,600 7.10 7.15 7.01 12,800 1,500 0.1
24/03/2023
7.10
 206,000 7.09 7.20 7.10 1,800 0 0.0
23/03/2023
7.09
 115,500 7.01 7.10 7 3,000 0 0.0
22/03/2023
7.01
 149,300 7.04 7.17 7 3,800 1,700 0.0
21/03/2023
7.04
 105,900 7 7.19 6.98 4,800 100 -0.7
20/03/2023
7
 112,300 7.06 7.11 6.95 900 4,700 -0.0
17/03/2023
7.06
 142,300 7.06 7.30 7.05 300 6,700 -0.0
16/03/2023
7.06
 76,900 7.20 7.24 6.91 3,200 3,400 -0.0
15/03/2023
7.20
 448,900 6.75 7.20 6.99 9,800 2,300 0.1
14/03/2023
6.75
 238,700 6.80 6.95 6.57 2,100 4,800 -0.0
13/03/2023
6.80
 190,000 6.66 6.81 6.41 7,800 600 0.0
10/03/2023
6.66
 148,700 6.88 6.88 6.65 400 4,900 -0.0
09/03/2023
6.88
 139,300 6.80 6.98 6.85 2,500 300 0.0
08/03/2023
6.80
 120,400 6.60 6.80 6.41 4,900 100 0.0
07/03/2023
6.60
 201,800 6.74 6.99 6.60 3,200 232 0.0
06/03/2023
6.74
 359,800 6.30 6.74 6.41 14,900 2,000 0.1
03/03/2023
6.30
 170,200 6.50 6.60 6.30 0 3,200 -0.0
02/03/2023
6.50
 99,200 6.55 6.60 6.49 100 0 0.0
01/03/2023
6.55
 137,000 6.48 6.55 6.30 9,120 5,100 0.0
28/02/2023
6.48
 181,300 6.41 6.70 6.42 33,000 5,200 0.2
27/02/2023
6.41
 193,800 6.63 6.70 6.20 42,300 3,200 0.3
24/02/2023
6.63
 261,400 6.85 6.99 6.63 5,000 117,404 -0.7
23/02/2023
6.85
 222,400 6.99 7.10 6.76 13,500 42,700 -0.2
22/02/2023
6.99
 415,400 7.46 7.46 6.99 56,800 45,900 0.1
21/02/2023
7.46
 268,500 7.51 7.75 7.46 8,300 6,300 0.0
20/02/2023
7.51
 649,100 7.09 7.58 7 61,800 0 0.5
17/02/2023
7.09
 213,500 7.08 7.24 7.05 26,200 800 0.2
16/02/2023
7.08
 164,300 6.99 7.20 6.98 15,200 40,000 -0.2
15/02/2023
6.99
 245,900 6.70 7.10 6.62 44,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |