CTCP Create Capital Việt Nam (crc)

6.59
-0.06
(-0.90%)
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
(2024-08-19) 		-0.01 -0.15% 2,556,800 0 0
6.48
6.74
6.59
2 tháng
(2024-07-18) 		-0.03 -0.45% 5,770,800 0 0
6.32
7.10
6.59
3 tháng
(2024-06-18) 		0.32 5.06% 10,003,300 0 0
6.26
7.10
6.59
6 tháng
(2024-03-20) 		-0.03 -0.45% 14,894,600 -780 -0.0
5.83
7.10
6.59
12 tháng
(2023-09-22) 		0.59 9.74% 26,858,200 -21,880 -0.1
5.21
7.49
6.59
24 tháng
(2022-09-27) 		0.57 9.38% 43,303,000 9,020 -0.0
4.66
7.49
6.59
36 tháng
(2021-10-04) 		-5.30 -44.35% 112,625,700 -134,980 -1.9
4.66
13.50
6.59
60 tháng
(2019-10-14) 		-6.29 -48.62% 208,077,070 66,880 1.5
4.66
17.67
6.59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
6.59
 303,200 6.65 6.65 6.50 0 0 0
13/09/2024
6.65
 95,500 6.64 6.78 6.60 0 0 0
12/09/2024
6.74
 63,400 6.61 6.78 6.61 0 0 0
11/09/2024
6.74
 253,000 6.70 6.90 6.65 0 0 0
10/09/2024
6.74
 315,100 6.48 6.86 6.48 0 0 0
09/09/2024
6.48
 47,900 6.50 6.50 6.47 0 0 0
06/09/2024
6.50
 83,300 6.51 6.51 6.40 0 0 0
05/09/2024
6.51
 65,600 6.50 6.58 6.42 0 0 0
04/09/2024
6.50
 279,500 6.52 6.58 6.50 0 0 0
30/08/2024
6.54
 299,400 6.52 6.58 6.50 0 0 0
29/08/2024
6.51
 18,600 6.64 6.64 6.51 0 0 0
28/08/2024
6.61
 22,600 6.57 6.66 6.50 0 0 0
27/08/2024
6.61
 57,400 6.64 6.64 6.56 0 0 0
26/08/2024
6.64
 289,500 6.60 6.68 6.57 0 0 0
23/08/2024
6.56
 282,000 6.56 6.74 6.45 0 0 0
22/08/2024
6.56
 153,200 6.60 6.68 6.56 0 0 0
21/08/2024
6.60
 71,700 6.60 6.66 6.56 0 0 0
20/08/2024
6.61
 78,600 6.68 6.70 6.61 0 0 0
19/08/2024
6.66
 80,500 6.82 6.82 6.66 0 0 0
16/08/2024
6.80
 336,500 6.79 6.89 6.67 0 0 0
15/08/2024
6.74
 322,300 6.58 6.90 6.58 0 0 0
14/08/2024
6.58
 33,900 6.68 6.68 6.57 0 0 0
13/08/2024
6.58
 332,000 6.68 6.70 6.58 0 0 0
12/08/2024
6.58
 342,000 6.61 6.63 6.58 0 0 0
09/08/2024
6.62
 25,900 6.74 6.75 6.58 0 0 0
08/08/2024
6.62
 102,200 6.60 6.70 6.51 0 0 0
07/08/2024
6.60
 25,000 6.82 6.82 6.53 0 0 0
06/08/2024
6.68
 22,000 6.59 6.79 6.50 0 0 0
05/08/2024
6.59
 398,100 6.72 6.99 6.51 0 0 0
02/08/2024
6.99
 201,300 7.13 7.13 6.77 0 0 0
01/08/2024
7.10
 380,400 7.42 7.42 6.82 0 0 0
31/07/2024
6.94
 272,900 6.94 6.94 6.94 0 0 0
30/07/2024
6.49
 65,600 6.49 6.57 6.34 0 0 0
29/07/2024
6.49
 30,700 6.54 6.54 6.40 0 0 0
26/07/2024
6.49
 32,000 6.28 6.58 6.28 0 0 0
25/07/2024
6.41
 42,400 6.27 6.58 6.27 0 0 0
24/07/2024
6.41
 30,700 6.26 6.43 6.21 0 0 0
23/07/2024
6.32
 35,100 6.35 6.46 6.30 0 0 0
22/07/2024
6.40
 91,800 6.46 6.46 6.36 0 0 0
19/07/2024
6.46
 62,200 6.62 6.83 6.46 0 0 0
18/07/2024
6.68
 29,000 6.78 6.92 6.55 0 0 0
17/07/2024
6.80
 70,100 7.03 7.03 6.53 0 0 0
16/07/2024
6.93
 140,500 7.09 7.09 6.90 0 0 0
15/07/2024
7.04
 55,100 7.17 7.17 6.91 0 0 0
12/07/2024
7.06
 98,400 6.88 7.07 6.81 0 0 0
11/07/2024
7
 123,700 6.96 7.20 6.86 0 0 0
10/07/2024
6.96
 308,400 6.69 7.07 6.58 0 0 0
09/07/2024
6.63
 398,300 6.62 6.71 6.60 0 0 0
08/07/2024
6.61
 631,800 6.42 6.65 6.41 0 0 0
05/07/2024
6.37
 294,900 6.36 6.44 6.35 0 0 0
04/07/2024
6.34
 36,000 6.35 6.35 6.28 0 0 0
03/07/2024
6.30
 738,800 6.55 6.60 6.18 0 0 0
02/07/2024
6.55
 303,200 6.62 6.62 6.46 0 0 0
01/07/2024
6.61
 92,700 6.60 6.65 6.49 0 0 0
28/06/2024
6.54
 355,800 6.36 6.70 6.35 0 0 0
27/06/2024
6.33
 217,300 6.30 6.36 6.24 0 0 0
26/06/2024
6.26
 10,100 6.29 6.32 6.22 0 0 0
25/06/2024
6.29
 93,600 6.29 6.30 6.22 0 0 0
24/06/2024
6.30
 46,100 6.33 6.34 6.20 0 0 0
21/06/2024
6.34
 57,400 6.20 6.35 6.10 0 0 0
20/06/2024
6.32
 56,600 6.27 6.32 6.17 0 0 0
19/06/2024
6.26
 51,200 6.33 6.33 6.21 0 0 0
18/06/2024
6.33
 52,500 6.35 6.35 6.30 0 0 0
17/06/2024
6.31
 58,600 6.31 6.39 6.28 0 0 0
14/06/2024
6.31
 88,900 6.38 6.40 6.31 0 0 0
13/06/2024
6.38
 68,800 6.37 6.38 6.37 0 0 0
12/06/2024
6.38
 72,500 6.38 6.40 6.32 0 0 0
11/06/2024
6.38
 19,200 6.36 6.38 6.33 0 0 0
10/06/2024
6.38
 51,700 6.42 6.43 6.36 0 0 0
07/06/2024
6.40
 40,300 6.43 6.43 6.38 0 0 0
06/06/2024
6.40
 40,300 6.39 6.40 6.38 0 0 0
05/06/2024
6.38
 34,700 6.38 6.44 6.38 0 0 0
04/06/2024
6.38
 35,900 6.36 6.45 6.36 0 0 0
03/06/2024
6.38
 36,500 6.40 6.41 6.35 0 0 0
31/05/2024
6.35
 67,200 6.51 6.51 6.32 0 0 0
30/05/2024
6.42
 78,700 6.40 6.42 6.28 0 0 0
29/05/2024
6.41
 47,500 6.48 6.48 6.30 0 0 0
28/05/2024
6.42
 40,300 6.45 6.50 6.33 0 80 -0.0
27/05/2024
6.39
 140,100 6.65 6.65 6.30 0 0 0
24/05/2024
6.22
 133,000 6.28 6.34 6.21 0 0 0
23/05/2024
6.28
 104,100 6.33 6.34 6.16 0 0 0
22/05/2024
6.33
 121,800 6.46 6.53 6.28 0 0 0
21/05/2024
6.37
 23,600 6.49 6.50 6.30 0 0 0
20/05/2024
6.48
 155,500 6.31 6.51 6.30 0 0 0
17/05/2024
6.32
 111,300 6.31 6.34 6.28 0 0 0
16/05/2024
6.31
 41,900 6.30 6.36 6.26 0 0 0
15/05/2024
6.30
 40,500 6.35 6.35 6.28 0 0 0
14/05/2024
6.30
 56,500 6.28 6.40 6.22 0 0 0
13/05/2024
6.28
 199,900 6.12 6.44 6.10 0 0 0
10/05/2024
6.10
 80,800 6.09 6.15 6.04 0 0 0
09/05/2024
6.09
 67,000 6.15 6.15 6 0 0 0
08/05/2024
6.07
 49,000 6.04 6.39 6.04 0 0 0
07/05/2024
6.03
 83,800 6.03 6.07 6 0 0 0
06/05/2024
6.03
 46,500 6.04 6.06 6 0 0 0
03/05/2024
6.04
 20,200 6.05 6.10 6 0 0 0
02/05/2024
6.04
 25,400 6 6.05 5.94 0 0 0
26/04/2024
6
 36,300 5.94 6.05 5.91 0 0 0
25/04/2024
5.90
 65,200 6 6.04 5.90 0 0 0
24/04/2024
5.91
 70,300 5.92 5.98 5.84 0 0 0
23/04/2024
5.84
 31,700 5.85 6.17 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |