CTCP Create Capital Việt Nam (crc)

6.59
0.01
(0.15%)
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)
26/11/2021
12.60
 191,600 12.40 12.90 12.30 400 6,800 -0.1
25/11/2021
12.40
 369,400 12.90 12.90 12.35 0 9,800 -0.1
24/11/2021
12.90
 420,000 12.90 13.45 12.80 200 6,000 -0.1
23/11/2021
12.90
 145,300 12.80 12.90 12.20 2,000 7,000 -0.1
22/11/2021
12.80
 674,200 13.50 14 12.80 0 36,700 -0.5
19/11/2021
13.50
 1,423,800 13.20 14.10 13 0 4,600 -0.1
18/11/2021
13.20
 643,400 12.90 13.35 12.75 3,200 5,400 -0.0
17/11/2021
12.90
 490,000 12.60 13 12.25 4,300 0 0.1
16/11/2021
12.60
 297,600 13.10 13.10 12.20 6,700 6,400 0.0
15/11/2021
13.10
 498,900 12.90 13.45 12.80 800 1,100 -0.0
12/11/2021
12.90
 763,700 12.10 12.90 12 14,300 15,500 -0.0
11/11/2021
12.10
 373,000 12.10 12.30 12 19,000 3,100 0.2
10/11/2021
12.10
 300,800 12.05 12.15 11.80 0 1,000 0
09/11/2021
12.05
 189,700 12.40 12.40 12 600 8,400 -0.1
08/11/2021
12.40
 242,000 12.20 12.40 12 9,200 1,900 0.1
05/11/2021
12.20
 265,900 12.15 12.25 11.95 12,300 0 0.1
04/11/2021
12.15
 239,200 11.90 12.20 11.30 20,000 0 0.2
03/11/2021
11.90
 843,700 12.70 13.35 11.85 0 34,000 -0.4
02/11/2021
12.70
 741,700 11.90 12.70 11.80 13,800 1,000 0.2
01/11/2021
11.90
 408,900 12 12.30 11.90 3,100 7,300 -0.0
29/10/2021
12
 316,000 12.05 12.10 11.80 6,000 0 0.1
28/10/2021
12.05
 294,300 12.30 12.30 11.90 0 7,300 -0.1
27/10/2021
12.30
 650,800 11.75 12.30 11.80 15,900 0 0.2
26/10/2021
11.75
 576,300 11.50 11.80 11.50 10,400 32,900 -0.3
25/10/2021
11.50
 494,300 11.40 11.65 11.25 17,200 0 0.2
22/10/2021
11.40
 614,200 11.05 11.60 10.95 9,100 0 0.1
21/10/2021
11.05
 190,000 11.20 11.25 11 0 26,200 -0.3
20/10/2021
11.20
 351,000 11.25 11.30 10.90 0 7,300 -0.1
19/10/2021
11.25
 338,100 11.15 11.30 11 0 8,000 -0.1
18/10/2021
11.15
 229,600 11.40 11.40 11.10 0 18,800 -0.2
15/10/2021
11.40
 492,600 11.40 12 11.40 6,200 15,700 -0.1
14/10/2021
11.40
 163,800 11.25 11.50 11.20 6,200 0 0.1
13/10/2021
11.25
 196,800 11.40 11.45 11.25 6,300 0 0.1
12/10/2021
11.40
 236,100 11.45 11.45 11.25 13,800 500 0.2
11/10/2021
11.45
 283,700 11.55 11.80 11.40 0 14,200 -0.1
08/10/2021
11.55
 549,200 11.45 11.95 11.40 11,600 200 0.1
07/10/2021
11.45
 450,900 11.50 11.70 11.45 35,000 7,900 0.3
06/10/2021
11.50
 618,000 11.90 11.90 11.20 26,000 25,000 0.0
05/10/2021
11.90
 385,100 11.95 12 11.70 0 27,300 -0.3
04/10/2021
11.95
 539,800 11.90 12.40 11.85 0 25,000 -0.3
01/10/2021
11.90
 1,359,600 11.15 11.90 10.85 35,700 2,400 0.4
30/09/2021
11.15
 309,000 10.80 11.15 10.60 6,500 3,100 0.0
29/09/2021
10.80
 164,700 10.80 10.80 10.35 0 13,500 -0.1
28/09/2021
10.80
 217,800 10.55 10.80 9.95 0 13,900 -0.1
27/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/09/2021
10.55
 224,000 10.40 11.10 10.50 500 29,600 -0.3
24/09/2021
10.40
 412,500 10.68 11.00 10.22 2,900 19,300 -0.2
23/09/2021
10.68
 483,300 11.14 11.18 10.63 1,100 9,500 -0.1
22/09/2021
11.14
 348,300 11.14 11.32 11.04 1,000 1,600 -0.0
21/09/2021
11.14
 331,800 11.14 11.32 10.86 3,900 2,400 0.0
20/09/2021
11.14
 264,700 11.27 11.27 10.95 10,600 0 0.1
17/09/2021
11.27
 344,800 11.09 11.50 11.04 2,000 2,000 -0.0
16/09/2021
11.09
 178,700 11.09 11.23 11.04 3,300 5,300 -0.0
15/09/2021
11.09
 355,300 11.32 11.37 11.04 12,300 5,100 0.1
14/09/2021
11.32
 349,000 11.27 11.37 11.14 4,600 700 0.0
13/09/2021
11.27
 207,500 11.46 11.46 11.27 2,000 0 0.0
10/09/2021
11.46
 822,200 11.27 11.50 11.00 22,700 0 0.3
09/09/2021
11.27
 266,300 11.14 11.37 11.09 2,700 100 0.0
08/09/2021
11.14
 351,100 11.14 11.37 10.95 2,600 2,300 0.0
07/09/2021
11.14
 451,800 11.64 11.64 11.04 2,700 13,900 -0.1
06/09/2021
11.64
 396,300 10.91 11.64 10.95 10,400 4,700 0.1
01/09/2021
10.91
 366,600 10.81 10.95 10.68 15,200 68,900 -0.6
31/08/2021
10.81
 296,400 10.81 10.86 10.58 6,000 15,200 -0.1
30/08/2021
10.81
 278,200 10.49 10.91 10.35 7,500 5,000 0.0
27/08/2021
10.49
 225,200 10.12 10.58 10.03 11,400 10,400 0.0
26/08/2021
10.12
 360,000 10.12 10.31 9.99 13,000 23,000 -0.1
25/08/2021
10.12
 309,100 9.71 10.31 9.85 0 9,600 -0.1
24/08/2021
9.71
 104,000 9.80 10.12 9.66 6,000 12,600 -0.1
23/08/2021
9.80
 88,200 9.76 10.12 9.76 300 200 0.0
20/08/2021
9.76
 307,500 10.31 10.77 9.62 5,600 14,100 -0.1
19/08/2021
10.31
 236,700 9.66 10.31 9.48 5,200 900 0.0
18/08/2021
9.66
 190,500 9.66 9.94 9.48 6,500 12,700 -0.1
17/08/2021
9.66
 384,800 9.99 9.99 9.48 7,700 7,200 0.0
16/08/2021
9.99
 319,200 10.31 10.58 9.76 2,000 7,900 -0.1
13/08/2021
10.31
 454,400 9.66 10.31 10.12 151,100 0 1.6
12/08/2021
9.66
 329,300 9.05 9.66 9.57 800 0 0.0
11/08/2021
9.05
 268,800 8.87 9.09 8.79 10,400 0 0.1
10/08/2021
8.87
 141,400 8.88 8.93 8.79 6,700 0 0.1
09/08/2021
8.88
 151,800 8.88 9.00 8.86 5,000 200 0.0
06/08/2021
8.88
 92,600 9.02 9.02 8.79 900 0 0.0
05/08/2021
9.02
 55,900 9.05 9.16 8.88 4,800 2,100 0.0
04/08/2021
9.05
 554,300 8.56 9.11 8.74 7,400 2,600 0.0
03/08/2021
8.56
 442,800 8.49 8.61 8.42 10,600 400 0.1
02/08/2021
8.49
 86,000 8.51 8.56 8.47 2,000 0 0.0
30/07/2021
8.51
 132,600 8.47 8.61 8.42 5,000 1,300 0.0
29/07/2021
8.47
 239,100 8.46 8.56 8.38 3,000 1,500 0.0
28/07/2021
8.46
 152,800 8.47 8.56 8.28 400 4,200 -0.0
27/07/2021
8.47
 83,000 8.42 8.56 8.38 4,600 2,200 0.0
26/07/2021
8.42
 194,700 8.42 8.53 8.30 9,400 1,300 0.1
23/07/2021
8.42
 145,700 8.42 8.47 8.28 6,900 1,600 0.0
22/07/2021
8.42
 251,100 8.28 8.47 8.11 11,700 0 0.1
21/07/2021
8.28
 199,100 8.19 8.38 8.10 0 2,300 -0.0
20/07/2021
8.19
 112,300 8.18 8.28 8.01 700 10,800 -0.1
19/07/2021
8.18
 92,500 8.38 8.38 8.10 200 3,200 -0.0
16/07/2021
8.38
 480,300 8.10 8.42 8.10 6,700 3,400 0.0
15/07/2021
8.10
 245,600 8.01 8.19 7.92 1,200 4,300 -0.0
14/07/2021
8.01
 190,200 7.82 8.05 7.73 0 5,000 -0.0
13/07/2021
7.82
 74,400 7.73 8.00 7.73 0 4,000 -0.0
12/07/2021
7.73
 114,800 8.28 8.28 7.70 1,800 4,300 -0.0
09/07/2021
8.28
 143,000 8.38 8.47 8.20 1,800 5,000 -0.0
08/07/2021
8.38
 85,700 8.51 8.51 7.92 200 6,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |