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
(2025-11-05) 		0.54 5.77% 22,767,500 318,500 2.8
8.75
9.90
9.68
2 tháng
(2025-10-06) 		0.27 2.80% 35,898,600 611,000 5.4
8.66
10.10
9.68
3 tháng
(2025-09-08) 		-1.40 -12.39% 53,043,400 611,000 5.4
8.66
11.30
9.68
6 tháng
(2025-06-09) 		0.91 10.11% 132,837,300 610,000 5.4
8.66
12.65
9.68
12 tháng
(2024-12-10) 		3.94 66.22% 180,230,500 554,190 5.0
5.88
12.65
9.68
24 tháng
(2023-12-18) 		4.93 99.05% 215,670,500 538,090 4.9
4.78
12.65
9.68
36 tháng
(2022-12-21) 		5.25 112.94% 230,235,100 550,790 4.8
4.09
12.65
9.68
60 tháng
(2020-12-31) 		1.83 22.63% 359,529,250 494,090 3.8
4.09
12.65
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.75
 76,600 7.89 7.89 7.72 0 3,500 -0.0
29/04/2022
7.89
 71,900 7.72 7.89 7.54 4,100 1,200 0.0
28/04/2022
7.72
 74,000 7.62 7.89 7.54 5,400 8,300 -0.0
27/04/2022
7.62
 55,600 7.45 7.63 7.41 600 7,400 -0.1
26/04/2022
7.45
 84,800 7.09 7.45 6.84 6,000 5,200 0.0
25/04/2022
7.09
 88,800 7.61 7.81 7.09 0 1,800 -0.0
22/04/2022
7.61
 174,600 7.46 7.89 7.41 2,200 3,900 -0.0
21/04/2022
7.46
 178,800 8 8 7.45 21,800 0 0.2
20/04/2022
8
 258,200 8.60 8.60 8 1,500 800 0.0
19/04/2022
8.60
 133,300 9.12 9.25 8.60 2,800 4,600 -0.0
18/04/2022
9.12
 329,600 9.21 9.43 8.77 100 12,600 -0.1
15/04/2022
9.21
 227,300 9.56 9.56 9.21 800 200 0.0
14/04/2022
9.56
 163,800 9.47 9.56 9.30 2,400 1,200 0.0
13/04/2022
9.47
 494,400 9.39 9.47 8.76 13,600 17,000 -0.0
12/04/2022
9.39
 299,200 9.56 9.65 8.90 0 33,300 -0.4
08/04/2022
9.56
 550,600 9.43 9.82 9.47 200 22,700 -0.2
07/04/2022
9.43
 212,800 9.47 9.56 9.43 200 12,500 -0.1
06/04/2022
9.47
 315,800 9.47 9.65 9.39 4,100 0 0.0
05/04/2022
9.47
 220,600 9.56 9.56 9.39 600 0 0.0
04/04/2022
9.56
 229,600 9.65 9.82 9.52 0 10,100 -0.1
01/04/2022
9.65
 365,500 9.39 9.74 9.17 14,300 6,100 0.1
31/03/2022
9.39
 533,100 9.74 9.91 9.25 600 15,800 -0.2
30/03/2022
9.74
 504,100 9.96 10.04 9.61 8,300 10,400 -0.0
29/03/2022
9.96
 157,700 9.82 10.09 9.91 1,000 2,700 -0.0
28/03/2022
9.82
 492,600 10.26 10.26 9.65 4,900 6,900 -0.0
25/03/2022
10.26
 460,700 10.13 10.26 9.91 27,100 0 0.3
24/03/2022
10.13
 397,300 10.04 10.22 9.91 16,100 0 0.2
23/03/2022
10.04
 606,500 10.31 10.31 9.96 3,000 500 0.0
22/03/2022
10.31
 696,200 10.04 10.57 9.74 2,800 1,900 0.0
21/03/2022
10.04
 573,100 9.87 10.18 9.96 5,600 20,500 -0.2
18/03/2022
9.87
 1,006,300 9.34 9.96 9.39 16,800 1,700 0.2
17/03/2022
9.34
 231,700 9.34 9.43 9.25 0 1,500 -0.0
16/03/2022
9.34
 232,200 9.34 9.47 9.21 0 3,400 -0.0
15/03/2022
9.34
 209,000 9.34 9.39 9.21 300 7,200 -0.1
14/03/2022
9.34
 381,500 9.21 9.47 9.21 0 3,300 -0.0
11/03/2022
9.21
 306,300 9.25 9.34 9.17 12,800 0 0.1
10/03/2022
9.25
 293,600 9.21 9.39 9.21 9,200 0 0.1
09/03/2022
9.21
 150,200 9.39 9.39 9.12 200 5,400 -0.1
08/03/2022
9.39
 206,200 9.39 9.43 9.30 0 1,800 -0.0
07/03/2022
9.39
 510,300 9.30 9.52 9.25 5,100 2,600 0.0
04/03/2022
9.30
 178,800 9.21 9.39 9.12 5,100 0 0.1
03/03/2022
9.21
 199,100 9.12 9.34 9.12 4,000 0 0.0
02/03/2022
9.12
 149,400 9.17 9.21 9.12 200 0 0.0
01/03/2022
9.17
 132,000 9.17 9.30 9.12 3,000 0 0.0
28/02/2022
9.17
 227,000 9.21 9.25 9.12 700 2,200 -0.0
25/02/2022
9.21
 83,800 9.39 9.39 9.21 3,500 2,900 0.0
24/02/2022
9.39
 214,300 9.56 9.61 9.12 2,600 7,900 -0.1
23/02/2022
9.56
 274,200 9.39 9.65 9.39 6,300 100 0.1
22/02/2022
9.39
 102,800 9.39 9.39 9.21 3,000 0 0.0
21/02/2022
9.39
 223,100 9.30 9.39 9.21 7,000 0 0.1
18/02/2022
9.30
 150,800 9.17 9.30 9.17 2,900 0 0.0
17/02/2022
9.17
 72,700 9.12 9.25 9.12 7,200 0 0.1
16/02/2022
9.12
 81,600 9.12 9.17 8.99 700 9,000 -0.1
15/02/2022
9.12
 114,100 9.17 9.21 9.04 200 39,400 -0.4
14/02/2022
9.17
 135,300 9.39 9.39 9.12 200 84,000 -0.9
11/02/2022
9.39
 112,300 9.39 9.56 9.39 700 1,600 -0.0
10/02/2022
9.39
 100,600 9.56 9.56 9.39 5,400 40,000 -0.4
09/02/2022
9.56
 295,200 9.21 9.65 9.21 81,100 3,000 0.8
08/02/2022
9.21
 192,300 9.30 9.47 9.21 46,700 0 0.5
07/02/2022
9.30
 121,500 9.04 9.30 9.04 40,700 5,800 0.4
28/01/2022
9.04
 66,400 9.08 9.17 8.99 0 1,600 -0.0
27/01/2022
9.08
 52,100 9.17 9.17 8.99 0 4,400 -0.0
26/01/2022
9.17
 236,600 8.86 9.43 8.86 6,500 1,200 0.0
25/01/2022
8.86
 67,000 8.77 8.90 8.55 2,800 2,300 0.0
24/01/2022
8.77
 246,400 9.34 9.34 8.73 1,000 7,800 -0.1
21/01/2022
9.34
 86,000 9.30 9.47 9.04 0 12,700 -0.1
20/01/2022
9.30
 142,300 8.73 9.39 8.54 3,400 4,800 -0.0
19/01/2022
8.73
 75,800 8.77 8.82 8.51 3,700 900 0.0
18/01/2022
8.77
 367,500 9.52 9.52 8.77 13,500 300 0.1
17/01/2022
9.52
 146,000 9.78 9.78 9.43 5,500 10,900 -0.1
14/01/2022
9.78
 186,000 9.78 9.78 9.39 9,600 1,600 0.1
13/01/2022
9.78
 512,800 9.91 10.44 9.74 800 37,700 -0.4
12/01/2022
9.91
 260,700 10.31 10.31 9.65 10,900 7,600 0.0
11/01/2022
10.31
 523,000 10.13 10.53 10.09 6,000 2,200 0.0
10/01/2022
10.13
 490,700 10.04 10.31 9.91 9,700 2,000 0.1
07/01/2022
10.04
 382,400 9.96 10.13 9.96 13,000 0 0.1
06/01/2022
9.96
 362,800 9.96 10.18 9.82 9,200 4,500 0.1
05/01/2022
9.96
 319,100 10 10 9.39 18,100 0 0.2
04/01/2022
10
 119,500 10 10.18 10 900 700 0.0
31/12/2021
10
 171,900 10.26 10.35 10 0 10,400 -0.1
30/12/2021
10.26
 261,400 10.18 10.39 9.96 0 8,200 -0.1
29/12/2021
10.18
 335,000 10.31 10.53 10.18 500 2,500 -0.0
28/12/2021
10.31
 529,900 10.13 10.35 10.18 0 10,100 -0.1
27/12/2021
10.13
 298,100 9.65 10.13 9.69 17,900 400 0.2
24/12/2021
9.65
 261,000 9.47 9.65 9.47 1,500 6,500 -0.1
23/12/2021
9.47
 509,800 9.78 9.78 9.39 400 7,500 -0.1
22/12/2021
9.78
 256,100 9.69 10 9.65 3,200 5,200 -0.0
21/12/2021
9.69
 622,200 9.61 9.78 9.47 13,400 4,500 0.1
20/12/2021
9.61
 296,300 9.91 10.04 9.47 500 9,900 -0.1
17/12/2021
9.91
 288,200 9.96 10 9.78 7,400 0 0.1
16/12/2021
9.96
 385,100 10.13 10.26 9.91 1,600 20,400 -0.2
15/12/2021
10.13
 980,300 9.87 10.35 9.87 0 3,800 -0.0
14/12/2021
9.87
 445,300 9.87 10.04 9.87 200 400 -0.0
13/12/2021
9.87
 695,400 9.61 9.96 9.61 10,100 0 0.1
10/12/2021
9.61
 245,300 9.47 9.74 9.47 3,000 500 0.0
09/12/2021
9.47
 314,500 9.65 9.65 9.34 8,600 12,800 -0.0
08/12/2021
9.65
 312,600 9.82 10.04 9.61 0 4,600 -0.1
07/12/2021
9.82
 404,000 9.96 10.26 9.30 16,800 6,700 0.1
06/12/2021
9.96
 369,000 10.70 10.75 9.96 1,100 23,700 -0.3
03/12/2021
10.70
 257,100 11.32 11.40 10.70 2,100 18,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |