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)
07/07/2021
8.51
 186,800 8.53 8.53 8.19 0 3,900 -0.0
06/07/2021
8.53
 175,500 8.70 8.74 8.53 3,300 8,200 -0.0
05/07/2021
8.70
 109,000 8.86 8.93 8.48 3,500 2,200 0.0
02/07/2021
8.86
 116,400 8.88 8.93 8.74 1,800 0 0.0
01/07/2021
8.88
 241,300 8.88 9.02 8.74 3,000 0 0.0
30/06/2021
8.88
 138,800 8.84 9.02 8.74 1,200 0 0.0
29/06/2021
8.84
 186,900 8.84 9.02 8.79 12,000 1,000 0.1
28/06/2021
8.84
 196,700 9.19 9.20 8.84 700 14,100 -0.1
25/06/2021
9.19
 310,100 9.16 9.39 8.84 800 4,700 -0.0
24/06/2021
9.16
 97,500 9.25 9.57 9.02 2,500 6,400 -0.0
23/06/2021
9.25
 198,400 9.57 9.71 9.20 700 2,400 -0.0
22/06/2021
9.57
 485,000 9.25 9.76 9.20 15,000 4,000 0.1
21/06/2021
9.25
 472,200 9.05 9.25 9.02 8,600 0 0.1
18/06/2021
9.05
 311,300 8.83 9.16 8.81 2,400 0 0.0
17/06/2021
8.83
 308,500 8.79 8.88 8.18 5,300 7,200 -0.0
16/06/2021
8.79
 147,200 8.79 8.84 8.79 300 0 0.0
15/06/2021
8.79
 85,300 8.74 8.88 8.74 500 400 0.0
14/06/2021
8.74
 177,000 8.70 9.02 8.74 3,300 700 0.0
11/06/2021
8.70
 196,100 8.61 8.74 8.61 12,400 0 0.1
10/06/2021
8.61
 167,700 8.49 8.61 8.47 1,400 0 0.0
09/06/2021
8.49
 212,300 8.61 8.61 8.28 0 3,900 -0.0
08/06/2021
8.61
 61,600 8.74 8.84 8.56 0 2,500 -0.0
07/06/2021
8.74
 77,300 8.88 8.93 8.58 0 3,900 -0.0
04/06/2021
8.88
 101,700 8.88 9.43 8.84 4,400 6,200 -0.0
03/06/2021
8.88
 132,200 8.56 8.93 8.56 9,100 0 0.1
02/06/2021
8.56
 88,900 8.42 8.56 8.38 2,100 0 0.0
01/06/2021
8.42
 89,000 8.62 8.62 8.28 3,900 0 0.0
31/05/2021
8.62
 122,400 8.78 8.78 8.56 200 7,100 -0.1
28/05/2021
8.78
 175,100 8.88 9.20 8.78 0 2,700 -0.0
27/05/2021
8.88
 71,500 8.92 9.11 8.74 1,700 100 0.0
26/05/2021
8.92
 190,500 9.20 9.20 8.88 3,900 3,600 0.0
25/05/2021
9.20
 59,000 9.20 9.20 8.65 1,400 200 0.0
24/05/2021
9.20
 152,500 9.25 9.66 9.20 3,500 2,700 0.0
21/05/2021
9.25
 462,900 8.65 9.25 8.05 1,500 1,800 -0.0
20/05/2021
8.65
 113,900 8.93 9.02 8.65 200 2,900 -0.0
19/05/2021
8.93
 196,100 9.16 9.16 8.91 600 800 -0.0
18/05/2021
9.16
 103,200 9.17 9.19 8.88 400 400 -0.0
17/05/2021
9.17
 73,800 9.39 9.39 9.02 0 9,800 -0.1
14/05/2021
9.39
 195,000 9.39 9.48 9.19 0 6,300 -0.1
13/05/2021
9.39
 263,400 9.20 9.48 9.19 2,900 2,400 0.0
12/05/2021
9.20
 207,200 9.02 9.20 8.91 9,000 700 0.1
11/05/2021
9.02
 251,100 8.94 9.02 8.88 5,500 200 0.1
10/05/2021
8.94
 76,400 9.20 9.20 8.93 400 5,100 -0.0
07/05/2021
9.20
 144,300 9.48 9.48 9.18 0 5,700 -0.1
06/05/2021
9.48
 181,800 9.66 9.71 9.48 700 200 0.0
05/05/2021
9.66
 56,900 9.48 9.85 9.48 2,300 0 0.0
04/05/2021
9.48
 62,400 9.48 9.53 9.18 0 400 -0.0
29/04/2021
9.48
 54,500 9.62 9.66 9.43 1,100 700 0.0
28/04/2021
9.62
 36,200 9.39 9.85 9.48 7,300 0 0.1
27/04/2021
9.39
 41,100 9.66 9.89 9.02 100 1,900 -0.0
26/04/2021
9.66
 65,700 10.03 10.17 9.66 3,100 5,100 -0.0
23/04/2021
10.03
 265,200 9.43 10.03 8.84 17,700 2,300 0.2
22/04/2021
9.43
 394,100 10.12 10.12 9.43 300 7,800 -0.1
20/04/2021
10.12
 193,400 10.58 10.58 10.12 0 12,200 -0.1
19/04/2021
10.58
 129,100 10.58 10.95 10.40 600 8,100 -0.1
16/04/2021
10.58
 253,100 10.31 11.00 10.22 600 4,100 -0.0
15/04/2021
10.31
 379,600 11.00 11.00 10.26 6,400 100 0.1
14/04/2021
11.00
 163,900 11.04 11.04 10.40 5,400 18,200 -0.1
13/04/2021
11.04
 321,300 11.41 11.41 11.04 500 8,600 -0.1
12/04/2021
11.41
 227,200 11.41 11.50 11.37 6,000 1,000 0.1
09/04/2021
11.41
 227,600 11.37 11.55 11.37 4,100 0 0.1
08/04/2021
11.37
 146,700 11.37 11.50 11.32 1,700 0 0.0
07/04/2021
11.37
 543,800 11.23 11.83 11.23 7,700 0 0.1
06/04/2021
11.23
 200,300 11.27 11.27 11.14 0 0 0
05/04/2021
11.27
 227,700 11.23 11.37 11.18 9,700 0 0.1
02/04/2021
11.23
 220,700 11.14 11.32 11.04 7,300 0 0.1
01/04/2021
11.14
 85,600 11.23 11.32 11.00 3,200 0 0.0
31/03/2021
11.23
 122,000 11.00 11.23 10.91 12,400 6,700 0.1
30/03/2021
11.00
 176,400 11.00 11.04 10.95 1,300 0 0.0
29/03/2021
11.00
 211,000 11.09 11.14 10.86 0 2,200 -0.0
26/03/2021
11.09
 223,400 11.09 11.09 10.35 300 16,300 -0.2
25/03/2021
11.09
 180,300 11.09 11.55 11.09 0 2,000 -0.0
24/03/2021
11.09
 295,300 11.37 11.41 11.00 6,200 6,700 -0.0
23/03/2021
11.37
 263,800 11.60 11.60 11.32 1,800 2,000 -0.0
22/03/2021
11.60
 387,600 11.50 11.60 11.18 12,300 9,800 0.0
19/03/2021
11.50
 475,200 11.92 11.92 11.46 0 18,900 -0.2
18/03/2021
11.92
 233,400 12.01 12.42 11.87 5,100 1,500 0.0
17/03/2021
12.01
 569,100 11.32 12.10 11.32 16,800 400 0.2
16/03/2021
11.32
 686,800 11.14 11.41 11.14 22,900 4,700 0.2
15/03/2021
11.14
 969,200 11.14 11.32 11.14 0 100 -0.0
12/03/2021
11.14
 308,500 11.14 11.32 11.14 0 17,100 -0.2
11/03/2021
11.14
 609,800 11.00 11.41 11.04 2,200 4,800 -0.0
10/03/2021
11.00
 431,600 11.00 11.04 10.86 0 8,000 -0.1
09/03/2021
11.00
 483,300 10.91 11.18 10.77 5,800 0 0.1
08/03/2021
10.91
 737,000 10.95 11.32 10.81 8,100 10,500 -0.0
05/03/2021
10.95
 516,700 10.77 11.00 10.58 9,800 100 0.1
04/03/2021
10.77
 504,400 10.86 11.32 10.31 5,900 4,200 0.0
03/03/2021
10.86
 786,600 10.17 10.86 10.12 9,900 100 0.1
02/03/2021
10.17
 648,000 10.17 10.17 9.85 1,000 10,400 -0.1
01/03/2021
10.17
 672,500 10.08 10.58 10.08 1,000 37,300 -0.4
26/02/2021
10.08
 961,600 9.43 10.08 9.76 10,600 4,200 0.1
25/02/2021
9.43
 2,257,800 8.84 9.43 8.56 12,400 6,000 0.1
24/02/2021
8.84
 188,300 8.87 9.07 8.47 200 7,500 -0.1
23/02/2021
8.87
 155,800 8.79 9.07 8.75 13,000 13,100 -0.0
22/02/2021
8.79
 142,300 8.55 8.92 8.58 1,200 2,100 -0.0
19/02/2021
8.55
 103,300 8.29 8.56 8.29 3,900 0 0.0
18/02/2021
8.29
 120,300 8.20 8.37 8.20 6,100 0 0.1
17/02/2021
8.20
 89,600 7.83 8.28 8.10 13,300 0 0.1
09/02/2021
7.83
 47,200 7.78 8.03 7.73 3,700 1,500 0.0
08/02/2021
7.78
 85,000 8.12 8.12 7.65 0 5,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |