CTCP Create Capital Việt Nam (crc)

6.32
0.01
(0.16%)
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
(2024-04-16) 		-0.15 -2.33% 1,332,000 -700 -0.0
5.83
6.45
6.31
2 tháng
(2024-03-18) 		-0.36 -5.41% 3,435,800 -700 -0.0
5.83
6.73
6.31
3 tháng
(2024-02-16) 		-2.39 -27.51% 7,925,700 -5,700 -0.0
5.83
8.87
6.31
6 tháng
(2023-11-20) 		-0.40 -5.99% 12,936,000 -16,100 -0.1
5.83
8.87
6.31
12 tháng
(2023-05-22) 		0.20 3.32% 23,427,800 -13,100 -0.1
5.83
8.87
6.31
24 tháng
(2022-05-27) 		-3.18 -33.57% 52,401,800 25,000 0.1
5.52
11.09
6.31
36 tháng
(2021-06-01) 		-3.67 -36.81% 122,900,000 -24,100 -0.8
5.52
15.98
6.31
60 tháng
(2019-06-12) 		-9.34 -59.72% 206,474,530 69,660 1.6
5.52
20.92
6.31
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
6.31
0.01
 41,900 6.30 6.36 6.26 0 0 0
#2 15/05/2024
6.30
0
 40,500 6.35 6.35 6.28 0 0 0
#3 14/05/2024
6.30
0.02
 56,500 6.28 6.40 6.22 0 0 0
#4 13/05/2024
6.28
0.18
 199,900 6.12 6.44 6.10 0 0 0
#5 10/05/2024
6.10
0.01
 80,800 6.09 6.15 6.04 0 0 0
#6 09/05/2024
6.09
0.02
 67,000 6.15 6.15 6 0 0 0
#7 08/05/2024
6.07
0.04
 49,000 6.04 6.39 6.04 0 0 0
#8 07/05/2024
6.03
0
 83,800 6.03 6.07 6 0 0 0
#9 06/05/2024
6.03
-0.01
 46,500 6.04 6.06 6 0 0 0
#10 03/05/2024
6.04
0
 20,200 6.05 6.10 6 0 0 0
#11 02/05/2024
6.04
0.04
 25,400 6 6.05 5.94 0 0 0
#12 26/04/2024
6
0.10
 36,300 5.94 6.05 5.91 0 0 0
#13 25/04/2024
5.90
-0.01
 65,200 6 6.04 5.90 0 0 0
#14 24/04/2024
5.91
0.07
 70,300 5.92 5.98 5.84 0 0 0
#15 23/04/2024
5.84
0.01
 31,700 5.85 6.17 5.75 0 0 0
#16 22/04/2024
5.83
-0.06
 49,700 5.98 6.06 5.83 0 0 0
#17 19/04/2024
5.89
-0.44
 267,800 6.32 6.32 5.89 0 700 -0.0
#18 17/04/2024
6.33
-0.12
 62,300 6.38 6.45 6.11 0 0 0
#19 16/04/2024
6.45
0.10
 79,100 6.16 6.50 6.15 0 0 0
#20 15/04/2024
6.35
0.01
 90,600 6.30 6.67 6.19 0 0 0
#21 12/04/2024
6.34
-0.04
 90,800 6.38 6.38 6.21 0 0 0
#22 11/04/2024
6.38
-0.07
 115,800 6.43 6.44 6.06 0 0 0
#23 10/04/2024
6.45
-0.04
 87,300 6.56 6.65 6.38 0 0 0
#24 09/04/2024
6.49
0.03
 70,000 6.54 6.55 6.46 0 0 0
#25 08/04/2024
6.46
0.08
 540,100 6.82 6.82 6.46 0 0 0
#26 05/04/2024
6.38
-0.08
 89,900 6.46 6.55 6.35 0 0 0
#27 04/04/2024
6.46
-0.13
 36,600 6.53 6.59 6.46 0 0 0
#28 03/04/2024
6.59
-0.01
 45,100 6.52 6.67 6.52 0 0 0
#29 02/04/2024
6.60
0.10
 85,800 6.30 6.70 6.30 0 0 0
#30 01/04/2024
6.50
0
 69,500 6.51 6.51 6.45 0 0 0
#31 29/03/2024
6.50
0
 100,800 6.46 6.60 6.46 0 0 0
#32 28/03/2024
6.50
-0.07
 91,900 6.51 6.57 6.45 0 0 0
#33 27/03/2024
6.57
0
 72,600 6.52 6.59 6.47 0 0 0
#34 26/03/2024
6.57
-0.03
 36,300 6.60 6.60 6.46 0 0 0
#35 25/03/2024
6.60
0
 89,100 6.60 6.72 6.50 0 0 0
#36 22/03/2024
6.60
-0.05
 63,700 6.65 6.70 6.58 0 0 0
#37 21/03/2024
6.65
-0.03
 122,100 6.68 6.80 6.60 0 0 0
#38 20/03/2024
6.68
-0.05
 48,900 6.73 6.75 6.67 0 0 0
#39 19/03/2024
6.73
0.07
 44,900 6.66 6.80 6.67 0 0 0
#40 18/03/2024
6.66
-0.16
 112,000 6.82 6.82 6.63 0 0 0
#41 15/03/2024
6.82
0
 149,400 6.82 6.90 6.69 0 0 0
#42 14/03/2024
6.82
0.01
 57,600 6.81 6.92 6.71 0 0 0
#43 13/03/2024
6.81
0.20
 106,600 6.61 7 6.61 0 0 0
#44 12/03/2024
6.61
-0.14
 122,300 6.75 6.76 6.61 0 0 0
#45 11/03/2024
6.75
-0.14
 113,800 6.89 6.92 6.64 0 0 0
#46 08/03/2024
6.89
0.02
 114,000 6.87 6.98 6.71 0 0 0
#47 07/03/2024
6.87
-0.13
 215,800 7 7.01 6.70 0 0 0
#48 06/03/2024
7
-0.10
 145,500 7.10 7.15 6.97 0 0 0
#49 05/03/2024
7.10
-0.05
 214,700 7.15 7.20 7.04 0 0 0
#50 04/03/2024
7.15
-0.06
 212,800 7.21 7.32 7.15 0 0 0
#51 01/03/2024
7.21
0.02
 167,100 7.19 7.33 7.20 0 0 0
#52 29/02/2024
7.19
-1.46
 235,600 8.66 8.66 7.16 0 0 0
#53 28/02/2024
8.66
-0.05
 303,100 8.70 8.76 8.62 0 0 0
#54 27/02/2024
8.70
0.14
 288,100 8.56 8.82 8.44 0 0 0
#55 26/02/2024
8.56
-0.08
 273,700 8.64 8.70 8.45 0 0 0
#56 23/02/2024
8.64
-0.18
 214,900 8.82 8.87 8.54 0 0 0
#57 22/02/2024
8.82
-0.05
 270,400 8.87 8.88 8.73 0 0 0
#58 21/02/2024
8.87
0.06
 138,200 8.81 8.94 8.70 0 0 0
#59 20/02/2024
8.81
0.27
 290,400 8.54 9.12 8.54 0 0 0
#60 19/02/2024
8.54
-0.15
 409,600 8.69 9.29 8.52 0 5,000 -0.0
#61 16/02/2024
8.69
0.15
 446,300 8.54 8.86 8.64 0 0 0
#62 15/02/2024
8.54
0.56
 665,800 7.98 8.54 8.51 0 0 0
#63 07/02/2024
7.98
0.52
 106,300 7.46 7.98 7.98 0 0 0
#64 06/02/2024
7.46
0.28
 84,000 7.18 7.46 7.25 0 0 0
#65 05/02/2024
7.18
-0.05
 14,900 7.22 7.32 7.16 0 0 0
#66 02/02/2024
7.22
-0.12
 34,500 7.34 7.44 7.22 0 0 0
#67 01/02/2024
7.34
0.01
 73,500 7.33 7.46 7.18 0 0 0
#68 31/01/2024
7.33
-0.23
 66,200 7.55 7.55 7.33 0 0 0
#69 30/01/2024
7.55
0
 77,300 7.55 7.57 7.34 0 0 0
#70 29/01/2024
7.55
-0.04
 23,100 7.59 7.62 7.54 0 0 0
#71 26/01/2024
7.59
0.02
 27,400 7.57 7.60 7.49 0 0 0
#72 25/01/2024
7.57
0.11
 227,800 7.46 7.58 7.47 0 0 0
#73 24/01/2024
7.46
-0.07
 38,300 7.53 7.55 7.41 0 0 0
#74 23/01/2024
7.53
-0.05
 69,400 7.58 7.66 7.42 0 0 0
#75 22/01/2024
7.58
0.08
 75,700 7.49 7.61 7.44 0 0 0
#76 19/01/2024
7.49
-0.08
 43,200 7.58 7.67 7.47 0 0 0
#77 18/01/2024
7.58
0.02
 5,600 7.55 7.67 7.45 0 0 0
#78 17/01/2024
7.55
0.36
 572,200 7.20 7.70 7.19 0 0 0
#79 16/01/2024
7.20
0.02
 44,600 7.18 7.27 7.20 0 0 0
#80 15/01/2024
7.18
0.01
 30,900 7.16 7.23 7.15 0 0 0
#81 12/01/2024
7.16
-0.18
 100,800 7.34 7.34 7.16 0 0 0
#82 11/01/2024
7.34
0.24
 312,400 7.10 7.40 7.04 0 0 0
#83 10/01/2024
7.10
-0.06
 26,200 7.16 7.22 7.04 0 0 0
#84 09/01/2024
7.16
-0.05
 59,500 7.21 7.21 7.10 0 300 -0.0
#85 08/01/2024
7.21
0.14
 154,700 7.07 7.34 7.08 0 0 0
#86 05/01/2024
7.07
0.07
 226,200 7.00 7.21 6.93 0 0 0
#87 04/01/2024
7.00
-0.06
 66,000 7.06 7.10 7.00 0 100 -0.0
#88 03/01/2024
7.06
0.14
 290,800 6.91 7.32 7.06 0 10,000 -0.1
#89 02/01/2024
6.91
0.45
 262,100 6.46 6.91 6.51 0 0 0
#90 29/12/2023
6.46
0.01
 29,700 6.45 6.46 6.39 0 0 0
#91 28/12/2023
6.45
-0.04
 18,300 6.49 6.49 6.41 0 0 0
#92 27/12/2023
6.49
0.01
 7,700 6.48 6.51 6.45 0 0 0
#93 26/12/2023
6.48
-0.01
 218,300 6.49 6.51 6.39 0 0 0
#94 25/12/2023
6.49
0.01
 23,200 6.48 6.51 6.42 0 0 0
#95 22/12/2023
6.48
-0.04
 31,000 6.51 6.51 6.42 0 0 0
#96 21/12/2023
6.51
-0.06
 12,500 6.57 6.57 6.46 0 0 0
#97 20/12/2023
6.57
-0.05
 24,300 6.62 6.62 6.41 0 0 0
#98 19/12/2023
6.62
-0.09
 123,400 6.71 6.71 6.39 0 0 0
#99 18/12/2023
6.71
0.01
 44,100 6.70 6.74 6.58 0 0 0
#100 15/12/2023
6.70
-0.04
 12,100 6.74 6.80 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |