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)
19/09/2022
6.65
 138,700 7.05 7.20 6.57 3,500 0 0.0
16/09/2022
7.05
 157,200 7.09 7.10 6.89 0 0 -0.0
15/09/2022
7.09
 94,900 7.11 7.14 7 800 0 -0.0
14/09/2022
7.11
 48,900 7.12 7.15 7 500 1,800 -0.0
13/09/2022
7.12
 26,000 7.19 7.20 7.09 0 0 -0.0
12/09/2022
7.19
 57,100 7.10 7.25 7 0 0 -0.0
09/09/2022
7.10
 238,000 7.10 7.25 7 200 600 -0.0
08/09/2022
7.10
 153,300 7.41 7.42 6.90 0 0 0.0
07/09/2022
7.41
 289,100 7.61 7.85 7.41 2,300 100 0.0
06/09/2022
7.61
 1,248,300 7.12 7.61 7.12 0 2,100 -0.0
05/09/2022
7.12
 52,100 7.12 7.30 7.12 0 0 0.0
31/08/2022
7.12
 72,600 7.15 7.21 7.10 0 0 0.0
30/08/2022
7.15
 60,600 7.15 7.30 7.10 0 0 0.0
29/08/2022
7.15
 154,400 7.15 7.15 6.86 0 0 0.0
26/08/2022
7.15
 99,900 7.32 7.33 7.12 300 0 0.0
25/08/2022
7.32
 107,300 7.40 7.45 7.10 600 0 0.0
24/08/2022
7.40
 73,700 7.26 7.69 7.26 0 600 -0.0
23/08/2022
7.26
 100,500 7 7.34 7 1,200 0 0.0
22/08/2022
7
 101,300 7.12 7.20 7 200 0 0.0
19/08/2022
7.12
 218,800 7.10 7.25 7.05 300 100 0.0
18/08/2022
7.10
 118,500 7.34 7.34 7.10 0 0 -0.0
17/08/2022
7.34
 178,800 7.52 7.52 7.30 0 700 -0.0
16/08/2022
7.52
 205,800 7.54 7.60 7.45 100 0 0.0
15/08/2022
7.54
 73,900 7.57 7.70 7.51 600 100 0.0
12/08/2022
7.57
 131,300 7.55 7.58 7.45 0 0 -0.0
11/08/2022
7.55
 199,200 7.70 7.75 7.30 0 0 -0.0
10/08/2022
7.70
 250,600 7.71 7.84 7.65 0 0 -0.0
09/08/2022
7.71
 180,500 7.80 7.90 7.68 0 0 -0.0
08/08/2022
7.80
 381,300 7.55 8.07 7.63 0 400 -0.0
05/08/2022
7.55
 308,300 7.49 7.55 7.33 500 400 0.0
04/08/2022
7.49
 497,600 7.69 7.69 7.45 3,000 0 0.0
03/08/2022
7.69
 796,100 7.42 7.77 7.25 2,800 0 0.0
02/08/2022
7.42
 938,200 6.94 7.42 6.90 1,000 1,600 -0.0
01/08/2022
6.94
 408,700 7.05 7.05 6.80 0 0 0.0
29/07/2022
7.05
 959,900 6.74 7.10 6.65 0 0 0.0
28/07/2022
6.74
 844,300 6.30 6.74 6.31 500 0 0.0
27/07/2022
6.30
 163,100 6.30 6.46 6.20 500 0 0.0
26/07/2022
6.30
 204,900 6.38 6.44 6.29 200 0 0.0
25/07/2022
6.38
 270,600 6.57 6.57 6.38 300 900 -0.0
22/07/2022
6.57
 86,100 6.70 6.79 6.50 0 0 0.0
21/07/2022
6.70
 155,100 6.88 6.95 6.70 0 0 0.0
20/07/2022
6.88
 1,229,600 6.43 6.88 6.10 2,500 0 0.0
19/07/2022
6.43
 74,800 6.40 6.44 6.30 0 0 -0.0
18/07/2022
6.40
 232,000 6.43 6.64 6.40 0 0 -0.0
15/07/2022
6.43
 730,500 6.38 6.48 6.28 0 0 -0.0
14/07/2022
6.38
 91,000 6.43 6.50 6.32 0 100 -0.0
13/07/2022
6.43
 155,900 6.42 6.75 6 0 0 -0.0
12/07/2022
6.42
 724,400 6 6.42 6 0 3,100 -0.0
11/07/2022
6
 116,500 6.13 6.16 5.92 200 0 0.0
08/07/2022
6.13
 167,500 6 6.15 6.01 0 900 0.0
07/07/2022
6
 95,800 6.03 6.15 5.92 0 0 0.0
06/07/2022
6.03
 60,000 6 6.25 6 0 0 0.0
05/07/2022
6
 234,900 6.15 6.30 5.90 0 0 0.0
04/07/2022
6.15
 738,200 6.21 6.21 6 3,000 0 0.0
01/07/2022
6.21
 421,900 6.53 6.53 6.08 0 0 -0.0
30/06/2022
6.53
 706,500 6.53 6.54 6.26 0 0 -0.0
29/06/2022
6.53
 70,200 6.70 6.70 6.50 0 100 -0.0
28/06/2022
6.70
 229,600 6.60 6.70 6.40 100 0 0.0
27/06/2022
6.60
 264,700 6.75 6.90 6.48 0 0 0
24/06/2022
6.75
 92,800 6.77 6.96 6.70 0 100 -0.0
23/06/2022
6.77
 118,500 6.61 6.90 6.50 0 0 0.0
22/06/2022
6.61
 285,100 6.18 6.61 6 0 0 0.0
21/06/2022
6.18
 126,400 6.61 6.61 6.15 100 0 0.0
20/06/2022
6.61
 196,500 7.10 7.10 6.61 100 0 0.0
17/06/2022
7.10
 198,000 7.59 7.59 7.06 0 0 -0.0
16/06/2022
7.59
 43,200 7.46 7.80 7.46 0 0 -0.0
15/06/2022
7.46
 240,600 8.02 8.02 7.46 0 0 -0.0
14/06/2022
8.02
 126,500 8.45 8.60 7.87 0 0 -0.0
13/06/2022
8.45
 275,700 9.08 9.08 8.45 0 0 -0.0
10/06/2022
9.08
 741,000 9.37 10 8.80 0 1,600 -0.0
09/06/2022
9.37
 95,800 8.76 9.37 9.37 0 0 -0.0
08/06/2022
8.76
 65,900 8.19 8.76 8.76 0 0 -0.0
07/06/2022
8.19
 206,900 7.66 8.19 7.80 0 0 0
06/06/2022
7.66
 31,100 7.79 7.80 7.66 100 1,300 -0.0
03/06/2022
7.79
 50,300 7.90 7.90 7.73 500 3,000 -0.0
02/06/2022
7.90
 34,500 7.93 8.03 7.85 600 1,300 -0.0
01/06/2022
7.93
 34,400 8.10 8.10 7.90 600 800 -0.0
31/05/2022
8.10
 59,600 8.13 8.20 7.92 1,500 100 0.0
30/05/2022
8.13
 39,800 8.01 8.17 7.88 1,000 800 0.0
27/05/2022
8.01
 55,000 8.10 8.10 7.92 2,900 0 0.0
26/05/2022
8.10
 67,500 7.70 8.20 7.70 2,600 1,000 0.0
25/05/2022
7.70
 81,500 7.70 7.88 7.60 1,100 100 0.0
24/05/2022
7.70
 28,100 7.80 7.99 7.55 0 0 -0.0
23/05/2022
7.80
 201,200 7.78 8 7.78 200 300 -0.0
20/05/2022
7.78
 64,900 7.52 7.80 7.55 900 800 0.0
19/05/2022
7.52
 44,600 8.02 8.02 7.52 100 0 0.0
18/05/2022
8.02
 225,500 7.90 8.35 8 0 0 0.0
17/05/2022
7.90
 64,900 7.39 7.90 7.05 1,600 0 0.0
16/05/2022
7.39
 28,400 7.40 7.80 7 1,000 0 0.0
13/05/2022
7.40
 102,500 7.95 7.99 7.40 100 800 -0.0
12/05/2022
7.95
 113,000 8.22 8.22 7.95 0 2,200 -0.0
11/05/2022
8.22
 89,700 8.05 8.23 7.98 0 900 -0.0
10/05/2022
8.05
 62,400 8 8.10 7.90 800 100 0.0
09/05/2022
8
 138,600 8.60 8.80 8 1,100 3,200 -0.0
06/05/2022
8.60
 48,100 8.72 8.80 8.11 1,200 900 0.0
05/05/2022
8.72
 92,700 8.84 8.90 8.71 700 5,400 -0.0
04/05/2022
8.84
 76,600 8.99 8.99 8.80 0 3,500 -0.0
29/04/2022
8.99
 71,900 8.80 9 8.60 4,100 1,200 0.0
28/04/2022
8.80
 74,000 8.69 8.99 8.60 5,400 8,300 -0.0
27/04/2022
8.69
 55,600 8.49 8.70 8.45 600 7,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |