CTCP Bất động sản Thế Kỷ (cre)

7.03
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
(2024-08-20) 		-0.24 -3.31% 2,249,900 25,900 0.2
6.92
7.26
7.02
2 tháng
(2024-07-22) 		0.05 0.72% 5,054,700 -68,100 -0.5
6.71
7.26
7.02
3 tháng
(2024-06-21) 		-0.89 -11.27% 7,595,000 -69,270 -0.5
6.71
8
7.02
6 tháng
(2024-03-25) 		-1.79 -20.34% 35,813,700 109,090 1.7
6.71
9.40
7.02
12 tháng
(2023-09-25) 		-1.67 -19.24% 136,587,600 5,847,664 50.6
6.71
9.40
7.02
24 tháng
(2022-09-30) 		-7.49 -51.66% 340,897,800 5,119,366 44.1
6.30
14.50
7.02
36 tháng
(2021-10-05) 		-10.60 -60.19% 533,021,700 3,375,007 14.7
6.30
25.62
7.02
60 tháng
(2019-10-16) 		0.32 4.85% 1,031,290,200 -18,997,781 -504.6
3.96
25.62
7.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
17.55
 859,600 17.58 17.61 17.26 52,300 1,400 1.5
25/11/2021
17.58
 989,900 16.73 17.67 16.79 14,400 700 0.4
24/11/2021
16.73
 1,002,500 16.67 17.02 16.61 3,900 0 0.1
23/11/2021
16.67
 1,061,500 16.61 16.79 15.78 2,300 1,100 0.0
22/11/2021
16.61
 1,377,100 17.61 17.61 16.61 12,100 0 0.4
19/11/2021
17.61
 1,216,600 18.23 18.32 17.37 300 0 0.0
18/11/2021
18.23
 1,648,600 18.29 18.58 18.02 5,100 5,600 -0.0
17/11/2021
18.29
 2,305,900 17.43 18.38 17.26 6,700 5,100 0.0
16/11/2021
17.43
 869,700 17.79 17.79 17.43 1,200 100 0.0
15/11/2021
17.79
 1,035,200 17.90 18.20 17.61 3,800 6,400 -0.1
12/11/2021
17.90
 1,212,900 18.14 18.20 17.79 252,300 700 7.7
11/11/2021
18.14
 2,279,300 17.43 18.43 17.17 254,100 0 7.5
10/11/2021
17.43
 1,004,800 17.29 17.58 17.26 15,500 0 0.5
09/11/2021
17.29
 996,000 17.49 17.67 17.29 5,000 6,500 -0.0
08/11/2021
17.49
 999,800 17.29 17.67 17.29 2,000 3,300 -0.0
05/11/2021
17.29
 1,211,300 17.61 17.61 17.20 3,000 0 0.1
04/11/2021
17.61
 867,200 17.61 17.67 17.14 6,000 0 0
03/11/2021
17.61
 3,072,400 18.73 18.91 17.58 2,000 25,300 -0.7
02/11/2021
18.73
 3,043,400 18.91 19.32 18.64 34,500 251,500 -7.0
01/11/2021
18.91
 2,381,900 18.08 18.94 18.23 17,100 6,000 0.4
29/10/2021
18.08
 1,847,100 18.17 18.23 17.85 22,600 10,600 0.4
28/10/2021
18.17
 1,612,300 18.05 18.26 18.05 13,000 0 0.4
27/10/2021
18.05
 1,836,700 17.87 18.20 17.70 24,400 0 0.7
26/10/2021
17.87
 776,900 17.96 18.14 17.49 43,500 400 1.3
25/10/2021
17.96
 1,201,700 17.90 18.23 17.87 2,100 13,200 -0.3
22/10/2021
17.90
 1,458,600 17.20 17.96 17.14 63,200 1,200 1.8
21/10/2021
17.20
 742,400 16.87 17.40 16.84 40,400 0 1.2
20/10/2021
16.87
 565,600 17.08 17.08 16.79 0 30,600 -0.9
19/10/2021
17.08
 371,300 17.37 17.37 16.99 1,900 12,700 -0.3
18/10/2021
17.37
 461,200 17.67 17.73 17.29 400 200 0.0
15/10/2021
17.67
 1,236,600 16.93 17.79 16.93 39,800 1,400 1.1
14/10/2021
16.93
 518,700 16.90 16.99 16.79 36,500 85,000 -1.4
13/10/2021
16.90
 740,700 16.90 17.08 16.81 0 3,800 -0.1
12/10/2021
16.90
 809,400 16.99 17.14 16.84 3,700 155,900 -4.4
11/10/2021
16.99
 487,800 17.08 17.32 16.99 1,400 1,400 -0.0
08/10/2021
17.08
 568,400 17.14 17.43 16.99 100 0 0.0
07/10/2021
17.14
 586,500 16.93 17.67 16.93 24,400 1,500 0.7
06/10/2021
16.93
 856,100 17.61 17.61 16.79 8,700 10,900 -0.1
05/10/2021
17.61
 1,508,900 18.14 18.14 17.32 1,400 8,400 -0.2
04/10/2021
18.14
 1,502,900 18.20 18.29 17.93 0 0 0
01/10/2021
18.20
 1,336,100 18.20 18.26 17.96 97,300 0 3.0
30/09/2021
18.20
 1,208,800 18.11 18.55 18.11 0 0 0
29/09/2021
18.11
 1,089,200 18.23 18.38 17.93 0 0 0
28/09/2021
18.23
 1,343,500 17.99 18.26 17.93 0 0 0
27/09/2021
17.99
 1,396,900 18.67 18.85 17.99 600 0 0.0
24/09/2021
18.67
 1,741,500 18.32 18.94 18.29 0 2,600 -0.1
23/09/2021
18.32
 1,321,000 18.38 18.61 18.23 0 2,000 -0.1
22/09/2021
18.38
 1,927,900 18.11 18.43 17.79 900 59,800 -1.8
21/09/2021
18.11
 1,741,900 18.70 18.70 18.02 0 14,800 -0.5
20/09/2021
18.70
 1,933,700 18.91 18.91 18.64 0 72,300 -2.3
17/09/2021
18.91
 2,740,400 18.91 19.20 18.49 22,600 113,800 -2.9
16/09/2021
18.91
 2,210,300 19.73 19.82 18.82 700 378,200 -12.2
15/09/2021
19.73
 3,461,400 20.05 20.73 19.73 7,300 284,500 -9.5
14/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
14/09/2021
20.05
 5,101,400 18.76 20.05 20.02 6,400 44,000 -1.3
13/09/2021
18.76
 2,546,300 18.66 19.26 18.69 136,800 2,800 7.6
10/09/2021
18.66
 1,637,800 18.59 18.83 18.56 34,100 57,700 -1.3
09/09/2021
18.59
 1,440,400 18.39 18.63 18.32 7,000 56,100 -2.7
08/09/2021
18.39
 1,572,000 18.39 18.66 18.26 14,400 82,500 -3.7
07/09/2021
18.39
 1,638,000 18.90 19.00 18.29 168,800 60,800 6.0
06/09/2021
18.90
 1,728,200 18.86 19.00 18.59 48,000 40,000 0.4
01/09/2021
18.86
 1,739,300 19.10 19.23 18.86 215,100 0 12.2
31/08/2021
19.10
 2,111,500 18.59 19.33 18.53 114,000 12,000 5.8
30/08/2021
18.59
 1,990,700 17.82 18.66 17.79 93,100 45,000 2.7
27/08/2021
17.82
 1,458,200 17.35 17.82 17.18 17,000 24,200 -0.4
26/08/2021
17.35
 865,600 17.48 17.65 17.35 0 10,200 -0.5
25/08/2021
17.48
 1,113,500 17.31 17.55 17.21 8,300 5,000 0.2
24/08/2021
17.31
 1,584,100 17.21 17.58 17.01 6,100 20,000 -0.7
23/08/2021
17.21
 2,204,900 17.25 17.35 16.81 800 65,600 -3.3
20/08/2021
17.25
 2,090,100 17.99 18.16 16.74 200 101,200 -5.3
19/08/2021
17.99
 2,114,700 18.32 18.49 17.99 700 11,300 -0.6
18/08/2021
18.32
 2,831,100 17.38 18.32 17.35 105,100 17,000 4.7
17/08/2021
17.38
 1,363,100 17.31 17.58 17.31 29,000 30,000 -0.0
16/08/2021
17.31
 1,355,100 17.15 17.42 17.01 0 28,700 -1.5
13/08/2021
17.15
 1,020,700 17.45 17.62 17.05 400 5,900 0
12/08/2021
17.45
 1,193,800 17.52 17.65 17.25 7,800 0 0.4
11/08/2021
17.52
 1,404,300 17.82 17.82 17.28 0 32,500 -1.7
10/08/2021
17.82
 1,262,300 17.65 17.99 17.48 0 20,200 -1.1
09/08/2021
17.65
 1,409,900 17.48 17.72 17.31 1,400 500 0.0
06/08/2021
17.48
 1,696,600 17.72 17.92 17.45 0 15,000 -0.8
05/08/2021
17.72
 1,414,200 17.65 17.82 17.45 200 5,000 -0.3
04/08/2021
17.65
 1,831,600 17.25 17.82 17.11 30,200 29,000 0.1
03/08/2021
17.25
 1,914,200 16.74 17.25 16.54 41,100 50,100 -0.5
02/08/2021
16.74
 1,196,300 16.94 17.01 16.63 18,800 20,000 -0.1
30/07/2021
16.94
 1,409,700 16.98 17.18 16.78 6,200 15,500 -0.5
29/07/2021
16.98
 1,513,300 16.64 17.18 16.69 29,400 4,500 1.3
28/07/2021
16.64
 1,757,400 16.32 16.81 16.24 31,400 0 1.5
27/07/2021
16.32
 1,449,900 16.44 16.64 16.21 5,700 20,800 -0.7
26/07/2021
16.44
 1,415,800 16.10 16.81 15.63 68,200 4,000 3.1
23/07/2021
16.10
 1,116,500 16.07 16.44 15.97 3,900 4,000 -0.0
22/07/2021
16.07
 1,463,300 15.03 16.07 14.89 43,500 6,000 1.7
21/07/2021
15.03
 806,500 14.98 15.43 14.89 200 40,700 -1.8
20/07/2021
14.98
 956,000 14.29 14.98 14.15 6,000 49,700 -1.9
19/07/2021
14.29
 608,900 14.63 14.73 14.29 0 42,900 -1.8
16/07/2021
14.63
 941,700 14.12 14.63 14.09 4,800 20,200 -0.6
15/07/2021
14.12
 515,700 14.24 14.32 14.00 500 55,000 -2.3
14/07/2021
14.24
 439,200 14.46 14.63 14.09 0 52,800 -2.2
13/07/2021
14.46
 572,000 14.46 14.66 14.22 0 44,400 -1.9
12/07/2021
14.46
 605,400 14.73 14.73 13.78 3,000 64,800 -2.6
09/07/2021
14.73
 899,700 14.79 14.93 14.66 11,100 47,800 -1.6
08/07/2021
14.79
 865,100 14.79 15.03 14.76 700 49,500 -2.2

Chính sách bảo mật | Điều khoản sử dụng |