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)
14/02/2023
5.28
 17,700 5.28 5.30 5.18 0 0 0.0
13/02/2023
5.28
 20,200 5.50 5.50 5.13 0 0 0.0
10/02/2023
5.50
 8,100 5.60 5.60 5.50 0 0 0.0
09/02/2023
5.60
 4,800 5.60 5.62 5.57 0 0 0.0
08/02/2023
5.60
 24,500 5.67 5.69 5.59 0 0 0.0
07/02/2023
5.67
 24,000 5.70 5.70 5.50 100 0 0.0
06/02/2023
5.70
 26,200 5.77 5.77 5.59 0 0 0.0
03/02/2023
5.77
 4,900 5.78 5.84 5.70 0 0 0.0
02/02/2023
5.78
 27,500 5.82 5.87 5.78 0 0 0.0
01/02/2023
5.82
 148,500 5.80 6 5.77 5,000 0 0.0
31/01/2023
5.80
 32,200 5.78 5.85 5.72 500 0 0.0
30/01/2023
5.78
 30,200 5.75 5.78 5.60 0 0 0.0
27/01/2023
5.75
 12,200 5.75 5.82 5.61 5,000 0 0.0
19/01/2023
5.75
 8,300 5.75 5.75 5.60 0 0 0.0
18/01/2023
5.75
 9,300 5.52 5.75 5.50 0 0 0.0
17/01/2023
5.52
 11,400 5.69 5.69 5.50 0 0 0.0
16/01/2023
5.69
 11,500 5.72 5.72 5.35 0 0 0.0
13/01/2023
5.72
 24,500 5.88 5.88 5.71 0 0 0.0
12/01/2023
5.88
 18,600 5.84 5.88 5.72 0 0 0.0
11/01/2023
5.84
 10,500 5.71 5.84 5.67 0 0 0.0
10/01/2023
5.71
 5,100 5.95 6.10 5.71 200 0 0.0
09/01/2023
5.95
 24,000 5.99 5.99 5.70 0 0 0.0
06/01/2023
5.99
 15,600 6.10 6.37 5.80 0 0 0.0
05/01/2023
6.10
 75,500 6 6.10 5.61 0 0 0.0
04/01/2023
6
 58,700 6.10 6.19 5.80 0 0 0.0
03/01/2023
6.10
 69,900 5.99 6.39 6.10 100 0 0.0
30/12/2022
5.99
 143,900 5.60 5.99 5.59 0 0 -0.0
29/12/2022
5.60
 44,200 5.50 5.60 5.50 0 0 -0.0
28/12/2022
5.50
 79,400 5.41 5.60 5.40 0 0 -0.0
27/12/2022
5.41
 47,200 5.34 5.71 5.22 0 0 -0.0
26/12/2022
5.34
 89,600 5.34 5.39 5.29 0 0 -0.0
23/12/2022
5.34
 22,500 5.34 5.39 5.30 0 0 -0.0
22/12/2022
5.34
 38,400 5.30 5.35 5.30 0 0 -0.0
21/12/2022
5.30
 71,500 5.30 5.40 5.30 0 100 -0.0
20/12/2022
5.30
 74,000 5.45 5.45 5.20 0 0 0.0
19/12/2022
5.45
 137,300 5.49 5.60 5.25 0 0 0.0
16/12/2022
5.49
 26,100 5.50 5.50 5.40 0 0 0.0
15/12/2022
5.50
 32,700 5.44 5.50 5.35 0 0 0.0
14/12/2022
5.44
 41,100 5.30 5.58 5.30 0 0 0.0
13/12/2022
5.30
 36,800 5.30 5.40 5.21 1,700 0 0.0
12/12/2022
5.30
 50,300 5.30 5.40 5.25 0 100 -0.0
09/12/2022
5.30
 10,300 5.44 5.68 5.29 0 0 0.0
08/12/2022
5.44
 32,700 5.33 5.49 5.30 200 0 0.0
07/12/2022
5.33
 82,400 5.42 5.45 5.20 0 0 0.0
06/12/2022
5.42
 103,200 5.62 5.68 5.36 200 0 0.0
05/12/2022
5.62
 75,500 5.64 5.89 5.61 0 0 0.0
02/12/2022
5.64
 82,300 5.55 5.75 5.56 0 0 0.0
01/12/2022
5.55
 191,400 5.47 5.80 5.50 100 0 0.0
30/11/2022
5.47
 50,400 5.31 5.49 5.30 0 0 0.0
29/11/2022
5.31
 44,800 5.31 5.45 5.22 0 0 0.0
28/11/2022
5.31
 70,200 5.20 5.40 5.20 0 0 0.0
25/11/2022
5.20
 54,700 5.12 5.29 5.06 400 0 0.0
24/11/2022
5.12
 55,200 5 5.34 5.09 0 0 0.0
23/11/2022
5
 30,300 5.23 5.23 5 0 0 0.0
22/11/2022
5.23
 50,900 5.20 5.49 5.05 0 0 0.0
21/11/2022
5.20
 23,200 5.13 5.43 5.01 0 0 0.0
18/11/2022
5.13
 33,800 5.30 5.30 5.10 0 0 0.0
17/11/2022
5.30
 20,800 5.30 5.53 5.30 100 0 0.0
16/11/2022
5.30
 60,400 5.10 5.30 4.75 0 0 0.0
15/11/2022
5.10
 326,200 5.10 5.10 4.75 0 0 0.0
14/11/2022
5.10
 116,000 5.36 5.36 5.10 0 0 0.0
11/11/2022
5.36
 56,400 5.36 5.47 5.31 0 0 0.0
10/11/2022
5.36
 98,400 5.45 5.60 5.22 200 0 0.0
09/11/2022
5.45
 10,000 5.40 5.48 5.36 1,800 0 0.0
08/11/2022
5.40
 81,500 5.35 5.45 5.30 0 0 0.0
07/11/2022
5.35
 36,500 5.55 5.55 5.30 100 0 0.0
04/11/2022
5.55
 55,900 5.55 5.65 5.48 0 0 0.0
03/11/2022
5.55
 32,400 5.54 5.60 5.40 0 0 0.0
02/11/2022
5.54
 65,500 5.56 5.65 5.54 0 0 0.0
01/11/2022
5.56
 36,800 5.68 5.99 5.54 0 0 0.0
31/10/2022
5.68
 18,200 5.69 5.75 5.53 0 0 0.0
28/10/2022
5.69
 43,600 5.80 5.83 5.52 300 0 0.0
27/10/2022
5.80
 26,600 5.58 5.95 5.66 0 0 0
26/10/2022
5.58
 207,700 5.22 5.58 5.22 0 0 0
25/10/2022
5.22
 290,400 5.12 5.47 5.12 0 0 0
24/10/2022
5.12
 208,000 5.20 5.30 5 0 0 0
21/10/2022
5.20
 67,300 5.47 5.50 5.15 0 0 0
20/10/2022
5.47
 4,300 5.43 5.47 5.40 0 0 0
19/10/2022
5.43
 22,500 5.42 5.48 5.35 0 0 0
18/10/2022
5.42
 89,300 5.33 5.50 5.33 0 0 0.0
17/10/2022
5.33
 12,500 5.30 5.49 5.30 0 0 0.0
14/10/2022
5.30
 197,300 5.45 5.65 5.30 0 0 0.0
13/10/2022
5.45
 22,700 5.32 5.49 5.34 0 0 0.0
12/10/2022
5.32
 99,900 5.26 5.62 5.10 500 0 0.0
11/10/2022
5.26
 168,100 5.65 5.65 5.26 0 0 0.0
10/10/2022
5.65
 82,700 5.50 5.65 5.20 0 0 0.0
07/10/2022
5.50
 162,600 5.88 5.88 5.47 0 0 0.0
06/10/2022
5.88
 85,100 5.91 5.96 5.71 0 0 0.0
05/10/2022
5.91
 104,700 5.79 6.05 5.75 100 0 0.0
04/10/2022
5.79
 57,000 5.80 5.90 5.65 0 0 0.0
03/10/2022
5.80
 75,900 6.09 6.09 5.80 0 0 0.0
30/09/2022
6.09
 170,400 6.01 6.18 5.80 0 0 0.0
29/09/2022
6.01
 83,100 6.06 6.19 6.01 200 0 0.0
28/09/2022
6.06
 81,500 6.08 6.12 6 5,400 600 0.0
27/09/2022
6.08
 117,300 6.16 6.20 6.01 1,900 0 0.0
26/09/2022
6.16
 91,700 6.60 6.60 6.16 5,500 700 0.0
23/09/2022
6.60
 90,100 6.59 6.70 6.50 100 0 0.0
22/09/2022
6.59
 90,600 6.63 6.63 6.46 500 0 0.0
21/09/2022
6.63
 28,100 6.65 6.65 6.58 500 0 0.0
20/09/2022
6.65
 106,900 6.65 6.80 6.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |