CTCP Create Capital Việt Nam (crc)

9.68
-0.22
(-2.22%)
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
(2025-11-04) 		0.33 3.48% 22,555,400 338,300 3.0
8.75
9.90
9.90
2 tháng
(2025-10-06) 		0.18 1.87% 35,105,800 689,600 6.1
8.66
10.10
9.90
3 tháng
(2025-09-05) 		-1.59 -13.95% 53,986,800 689,600 6.1
8.66
11.40
9.90
6 tháng
(2025-06-09) 		0.82 9.11% 132,044,500 688,600 6.1
8.66
12.65
9.90
12 tháng
(2024-12-09) 		3.85 64.70% 179,532,500 632,790 5.7
5.88
12.65
9.90
24 tháng
(2023-12-15) 		4.85 97.59% 214,889,800 616,690 5.6
4.78
12.65
9.90
36 tháng
(2022-12-20) 		5.16 111.01% 229,516,300 629,390 5.6
4.09
12.65
9.90
60 tháng
(2020-12-30) 		1.17 13.56% 359,506,220 516,260 3.9
4.09
12.65
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
9.68
 836,700 9.86 9.90 9.63 3,700 143,100 0
04/12/2025
9.90
 792,800 9.81 9.90 9.67 8,600 87,200 -0.8
03/12/2025
9.81
 765,000 9.72 9.86 9.63 107,900 57,500 0.5
02/12/2025
9.72
 786,300 9.71 9.74 9.55 31,200 49,800 -0.2
01/12/2025
9.71
 726,100 9.64 9.72 9.55 61,600 67,200 -0.1
28/11/2025
9.65
 1,308,500 9.57 9.65 9.45 149,800 71,300 0.7
27/11/2025
9.57
 910,600 9.30 9.60 9.22 170,000 27,400 1.3
26/11/2025
9.30
 859,800 9.41 9.41 9.21 54,000 80,100 -0.2
25/11/2025
9.36
 1,018,200 9.37 9.45 9.16 127,600 94,700 0.3
24/11/2025
9.36
 1,041,400 9.35 9.45 9.20 99,100 39,000 0.6
21/11/2025
9.30
 1,216,600 9.24 9.30 9.13 220,800 19,300 1.8
20/11/2025
9.23
 1,376,600 9.03 9.40 8.82 93,900 30,600 0.6
19/11/2025
9
 1,064,600 8.50 9 8.40 60,900 115,200 -0.5
18/11/2025
8.75
 827,800 8.85 8.88 8.65 19,500 20,600 -0.0
17/11/2025
8.90
 930,700 9.05 9.11 8.80 11,600 111,900 -0.9
14/11/2025
9.09
 1,165,500 9.14 9.18 8.81 11,600 93,900 -0.8
13/11/2025
9.17
 820,200 9.20 9.29 8.90 42,500 84,100 -0.4
12/11/2025
9.12
 829,000 9.15 9.15 8.90 61,300 33,700 0.2
11/11/2025
9.15
 1,112,300 9.19 9.20 8.91 50,400 145,800 -0.9
10/11/2025
9.15
 1,490,100 9.25 9.35 9 144,100 15,400 1.2
07/11/2025
9.30
 1,297,000 9.45 9.49 9.17 97,300 92,900 0.0
06/11/2025
9.40
 1,922,400 9.36 9.45 8.80 216,700 120,600 0.8
05/11/2025
9.36
 506,000 9.47 9.47 9.16 13,300 77,000 -0.6
04/11/2025
9.48
 580,700 9.58 9.58 9.18 3,800 62,600 -0.5
03/11/2025
9.48
 871,600 9.70 9.79 9.41 19,100 74,900 -0.5
31/10/2025
9.63
 1,401,700 9.46 9.70 9.30 225,000 29,200 1.8
30/10/2025
9.46
 574,800 9.50 9.51 9.29 29,900 105,000 -0.7
29/10/2025
9.50
 557,600 9.56 9.57 9.30 61,800 22,800 0.4
28/10/2025
9.54
 756,800 9.53 9.55 9.21 41,000 24,500 0.1
27/10/2025
9.45
 1,032,600 8.85 9.55 8.80 181,900 38,100 1.3
24/10/2025
8.99
 320,100 9 9.28 8.84 24,600 37,100 -0.1
23/10/2025
9.22
 414,800 9.39 9.42 8.80 12,900 0 0.1
22/10/2025
9.22
 504,000 8.79 9.22 8.51 16,100 0 0.1
21/10/2025
8.66
 1,235,100 8.50 9.10 8.50 70,700 0 0.6
20/10/2025
9.13
 267,700 9.75 9.78 9.13 0 0 0
17/10/2025
9.81
 326,900 9.66 9.89 9.63 0 0 0
16/10/2025
9.95
 362,600 9.85 9.98 9.61 0 0 0
15/10/2025
9.85
 465,600 9.90 10 9.63 0 0 0
14/10/2025
10.10
 542,600 10 10.20 9.75 0 100 -0.0
13/10/2025
10.10
 1,395,400 9.45 10.10 9.10 0 0 0
10/10/2025
9.61
 420,300 9.36 9.66 9.28 0 0 0
09/10/2025
9.36
 230,800 9.50 9.50 9.36 0 0 0
08/10/2025
9.50
 279,300 9.49 9.60 9.34 0 0 0
07/10/2025
9.49
 305,900 9.62 9.63 9.42 0 0 0
06/10/2025
9.63
 284,200 9.30 9.80 9.30 0 0 0
03/10/2025
9.55
 225,200 9.65 9.75 9.45 0 0 0
02/10/2025
9.70
 217,500 9.86 9.88 9.70 0 0 0
01/10/2025
9.86
 192,700 9.80 9.92 9.66 0 0 0
30/09/2025
9.82
 527,000 10.05 10.10 9.70 0 0 0
29/09/2025
10.10
 457,400 10 10.10 9.93 0 0 0
26/09/2025
10.20
 1,242,000 10.15 10.45 9.76 0 0 0
25/09/2025
10.15
 531,900 9.98 10.15 9.73 0 0 0
24/09/2025
9.93
 1,478,500 9.60 9.93 9.39 0 0 0
23/09/2025
9.68
 333,900 9.53 9.69 9.37 0 0 0
22/09/2025
9.58
 988,900 9.83 9.84 9.52 0 0 0
19/09/2025
9.79
 1,069,000 9.75 9.80 9.52 0 0 0
18/09/2025
9.75
 738,600 9.75 9.95 9.52 0 0 0
17/09/2025
9.75
 1,474,400 9.65 10 9.41 0 0 0
16/09/2025
9.65
 964,800 9.99 10 9.60 0 0 0
15/09/2025
9.98
 503,800 10.15 10.20 9.81 0 0 0
12/09/2025
10.15
 338,700 10.15 10.15 9.80 0 0 0
11/09/2025
10.10
 2,018,800 10.60 10.75 9.96 0 0 0
10/09/2025
10.70
 1,920,200 11.05 11.10 10.70 0 0 0
09/09/2025
11.05
 930,500 10.95 11.25 10.90 0 0 0
08/09/2025
11.30
 991,000 11.30 11.40 10.95 0 0 0
05/09/2025
11.40
 1,736,200 11.55 11.60 11.15 0 0 0
04/09/2025
11.60
 1,569,500 11.45 11.60 11.20 0 0 0
03/09/2025
11.55
 862,200 11.60 11.70 11.30 0 0 0
29/08/2025
11.65
 1,628,700 11.60 11.80 11.25 0 0 0
28/08/2025
11.60
 570,100 11.55 11.65 11.30 0 0 0
27/08/2025
11.65
 1,355,100 11.85 11.85 11.35 0 0 0
26/08/2025
11.80
 1,828,200 11.40 12.15 11.05 0 0 0
25/08/2025
11.40
 2,175,900 11.50 11.50 10.95 0 0 0
22/08/2025
11.50
 1,182,000 11.50 11.65 10.90 0 0 0
21/08/2025
11.50
 1,895,600 11.35 11.55 10.90 0 0 0
20/08/2025
11.35
 1,484,600 11.40 11.50 10.85 0 0 0
19/08/2025
11.55
 946,400 11.50 11.75 11.20 0 0 0
18/08/2025
11.60
 2,197,900 11.30 11.65 10.85 0 0 0
15/08/2025
11.35
 1,502,400 11.90 11.90 11.35 0 0 0
14/08/2025
11.90
 535,400 11.85 12 11.55 0 0 0
13/08/2025
11.80
 1,222,300 12 12.20 11.60 0 0 0
12/08/2025
12.05
 1,301,000 12.35 12.45 11.90 0 0 0
11/08/2025
12.40
 1,169,100 12.35 12.50 12.05 0 0 0
08/08/2025
12.35
 1,651,500 12.45 12.55 12 0 0 0
07/08/2025
12.45
 1,304,400 12.55 12.60 12.05 0 0 0
06/08/2025
12.45
 905,800 12.40 12.50 12.05 0 0 0
05/08/2025
12.30
 1,370,500 12.60 12.75 12.20 0 0 0
04/08/2025
12.65
 1,335,000 12.70 12.80 12.25 0 0 0
01/08/2025
12.60
 1,488,900 12.45 12.70 12.15 0 0 0
31/07/2025
12.60
 1,161,200 11.80 12.60 11.45 0 0 0
30/07/2025
11.80
 1,959,800 11.20 11.80 10.85 0 0 0
29/07/2025
11.30
 1,764,100 12.10 12.10 10.95 0 0 0
28/07/2025
11.75
 3,210,400 11.80 11.90 10.95 0 0 0
25/07/2025
11.15
 2,940,800 10.40 11.15 10.10 0 0 0
24/07/2025
10.45
 597,700 10.35 10.50 10.05 0 0 0
23/07/2025
10.30
 841,000 10.45 10.50 10.05 0 0 0
22/07/2025
10.40
 651,700 10.25 10.45 10.10 0 0 0
21/07/2025
10.20
 585,000 10.45 10.60 10.10 0 0 0
18/07/2025
10.40
 972,500 10.70 10.75 10.15 0 0 0
17/07/2025
10.65
 667,500 10.75 10.95 10.40 0 0 0
16/07/2025
10.75
 486,000 10.55 10.85 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |