CTCP Create Capital Việt Nam (crc)

5.80
-0.03
(-0.51%)
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
(2026-06-30) 		-0.17 -2.83% 10,523,300 2,200 0
5.82
6.14
5.83
2 tháng
(2026-06-01) 		-0.60 -9.33% 20,625,600 -221,813 0
5.82
6.43
5.83
3 tháng
(2026-05-04) 		-3.15 -35.08% 48,202,200 13,799 0
5.82
8.98
5.83
6 tháng
(2026-02-02) 		-3.29 -36.07% 205,591,000 271,099 6.7
5.82
10.50
5.83
12 tháng
(2025-08-04) 		-6.82 -53.91% 324,228,400 907,999 11.8
5.82
12.65
5.83
24 tháng
(2024-08-09) 		0.02 0.40% 435,241,200 851,189 11.4
5.68
12.65
5.83
36 tháng
(2023-08-15) 		-0.09 -1.54% 460,238,300 842,589 11.3
4.57
12.65
5.83
60 tháng
(2021-08-25) 		-3.05 -34.35% 553,572,300 635,389 8.6
4.09
12.65
5.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
4.82
 32,700 4.77 4.82 4.69 0 0 0.0
14/12/2022
4.77
 41,100 4.65 4.89 4.65 0 0 0.0
13/12/2022
4.65
 36,800 4.65 4.74 4.57 1,700 0 0.0
12/12/2022
4.65
 50,300 4.65 4.74 4.61 0 100 -0.0
09/12/2022
4.65
 10,300 4.77 4.98 4.64 0 0 0.0
08/12/2022
4.77
 32,700 4.68 4.82 4.65 200 0 0.0
07/12/2022
4.68
 82,400 4.75 4.78 4.56 0 0 0.0
06/12/2022
4.75
 103,200 4.93 4.98 4.70 200 0 0.0
05/12/2022
4.93
 75,500 4.95 5.17 4.92 0 0 0.0
02/12/2022
4.95
 82,300 4.87 5.04 4.88 0 0 0.0
01/12/2022
4.87
 191,400 4.80 5.09 4.82 100 0 0.0
30/11/2022
4.80
 50,400 4.66 4.82 4.65 0 0 0.0
29/11/2022
4.66
 44,800 4.66 4.78 4.58 0 0 0.0
28/11/2022
4.66
 70,200 4.56 4.74 4.56 0 0 0.0
25/11/2022
4.56
 54,700 4.49 4.64 4.44 400 0 0.0
24/11/2022
4.49
 55,200 4.39 4.68 4.46 0 0 0.0
23/11/2022
4.39
 30,300 4.59 4.59 4.39 0 0 0.0
22/11/2022
4.59
 50,900 4.56 4.82 4.43 0 0 0.0
21/11/2022
4.56
 23,200 4.50 4.76 4.39 0 0 0.0
18/11/2022
4.50
 33,800 4.65 4.65 4.47 0 0 0.0
17/11/2022
4.65
 20,800 4.65 4.85 4.65 100 0 0.0
16/11/2022
4.65
 60,400 4.47 4.65 4.17 0 0 0.0
15/11/2022
4.47
 326,200 4.47 4.47 4.17 0 0 0.0
14/11/2022
4.47
 116,000 4.70 4.70 4.47 0 0 0.0
11/11/2022
4.70
 56,400 4.70 4.80 4.66 0 0 0.0
10/11/2022
4.70
 98,400 4.78 4.91 4.58 200 0 0.0
09/11/2022
4.78
 10,000 4.74 4.81 4.70 1,800 0 0.0
08/11/2022
4.74
 81,500 4.69 4.78 4.65 0 0 0.0
07/11/2022
4.69
 36,500 4.87 4.87 4.65 100 0 0.0
04/11/2022
4.87
 55,900 4.87 4.96 4.81 0 0 0.0
03/11/2022
4.87
 32,400 4.86 4.91 4.74 0 0 0.0
02/11/2022
4.86
 65,500 4.88 4.96 4.86 0 0 0.0
01/11/2022
4.88
 36,800 4.98 5.25 4.86 0 0 0.0
31/10/2022
4.98
 18,200 4.99 5.04 4.85 0 0 0.0
28/10/2022
4.99
 43,600 5.09 5.11 4.84 300 0 0.0
27/10/2022
5.09
 26,600 4.89 5.22 4.96 0 0 0
26/10/2022
4.89
 207,700 4.58 4.89 4.58 0 0 0
25/10/2022
4.58
 290,400 4.49 4.80 4.49 0 0 0
24/10/2022
4.49
 208,000 4.56 4.65 4.39 0 0 0
21/10/2022
4.56
 67,300 4.80 4.82 4.52 0 0 0
20/10/2022
4.80
 4,300 4.76 4.80 4.74 0 0 0
19/10/2022
4.76
 22,500 4.75 4.81 4.69 0 0 0
18/10/2022
4.75
 89,300 4.68 4.82 4.68 0 0 0.0
17/10/2022
4.68
 12,500 4.65 4.82 4.65 0 0 0.0
14/10/2022
4.65
 197,300 4.78 4.96 4.65 0 0 0.0
13/10/2022
4.78
 22,700 4.67 4.82 4.68 0 0 0.0
12/10/2022
4.67
 99,900 4.61 4.93 4.47 500 0 0.0
11/10/2022
4.61
 168,100 4.96 4.96 4.61 0 0 0.0
10/10/2022
4.96
 82,700 4.82 4.96 4.56 0 0 0.0
07/10/2022
4.82
 162,600 5.16 5.16 4.80 0 0 0.0
06/10/2022
5.16
 85,100 5.18 5.23 5.01 0 0 0.0
05/10/2022
5.18
 104,700 5.08 5.31 5.04 100 0 0.0
04/10/2022
5.08
 57,000 5.09 5.18 4.96 0 0 0.0
03/10/2022
5.09
 75,900 5.34 5.34 5.09 0 0 0.0
30/09/2022
5.34
 170,400 5.27 5.42 5.09 0 0 0.0
29/09/2022
5.27
 83,100 5.32 5.43 5.27 200 0 0.0
28/09/2022
5.32
 81,500 5.33 5.37 5.26 5,400 600 0.0
27/09/2022
5.33
 117,300 5.40 5.44 5.27 1,900 0 0.0
26/09/2022
5.40
 91,700 5.79 5.79 5.40 5,500 700 0.0
23/09/2022
5.79
 90,100 5.78 5.88 5.70 100 0 0.0
22/09/2022
5.78
 90,600 5.82 5.82 5.67 500 0 0.0
21/09/2022
5.82
 28,100 5.83 5.83 5.77 500 0 0.0
20/09/2022
5.83
 106,900 5.83 5.96 5.70 0 0 0.0
19/09/2022
5.83
 138,700 6.18 6.32 5.76 3,500 0 0.0
16/09/2022
6.18
 157,200 6.22 6.23 6.04 0 0 -0.0
15/09/2022
6.22
 94,900 6.24 6.26 6.14 800 0 -0.0
14/09/2022
6.24
 48,900 6.25 6.27 6.14 500 1,800 -0.0
13/09/2022
6.25
 26,000 6.31 6.32 6.22 0 0 -0.0
12/09/2022
6.31
 57,100 6.23 6.36 6.14 0 0 -0.0
09/09/2022
6.23
 238,000 6.23 6.36 6.14 200 600 -0.0
08/09/2022
6.23
 153,300 6.50 6.51 6.05 0 0 0.0
07/09/2022
6.50
 289,100 6.68 6.89 6.50 2,300 100 0.0
06/09/2022
6.68
 1,248,300 6.25 6.68 6.25 0 2,100 -0.0
05/09/2022
6.25
 52,100 6.25 6.40 6.25 0 0 0.0
31/08/2022
6.25
 72,600 6.27 6.32 6.23 0 0 0.0
30/08/2022
6.27
 60,600 6.27 6.40 6.23 0 0 0.0
29/08/2022
6.27
 154,400 6.27 6.27 6.02 0 0 0.0
26/08/2022
6.27
 99,900 6.42 6.43 6.25 300 0 0.0
25/08/2022
6.42
 107,300 6.49 6.54 6.23 600 0 0.0
24/08/2022
6.49
 73,700 6.37 6.75 6.37 0 600 -0.0
23/08/2022
6.37
 100,500 6.14 6.44 6.14 1,200 0 0.0
22/08/2022
6.14
 101,300 6.25 6.32 6.14 200 0 0.0
19/08/2022
6.25
 218,800 6.23 6.36 6.18 300 100 0.0
18/08/2022
6.23
 118,500 6.44 6.44 6.23 0 0 -0.0
17/08/2022
6.44
 178,800 6.60 6.60 6.40 0 700 -0.0
16/08/2022
6.60
 205,800 6.61 6.67 6.54 100 0 0.0
15/08/2022
6.61
 73,900 6.64 6.75 6.59 600 100 0.0
12/08/2022
6.64
 131,300 6.62 6.65 6.54 0 0 -0.0
11/08/2022
6.62
 199,200 6.75 6.80 6.40 0 0 -0.0
10/08/2022
6.75
 250,600 6.76 6.88 6.71 0 0 -0.0
09/08/2022
6.76
 180,500 6.84 6.93 6.74 0 0 -0.0
08/08/2022
6.84
 381,300 6.62 7.08 6.69 0 400 -0.0
05/08/2022
6.62
 308,300 6.57 6.62 6.43 500 400 0.0
04/08/2022
6.57
 497,600 6.75 6.75 6.54 3,000 0 0.0
03/08/2022
6.75
 796,100 6.51 6.82 6.36 2,800 0 0.0
02/08/2022
6.51
 938,200 6.09 6.51 6.05 1,000 1,600 -0.0
01/08/2022
6.09
 408,700 6.18 6.18 5.96 0 0 0.0
29/07/2022
6.18
 959,900 5.91 6.23 5.83 0 0 0.0
28/07/2022
5.91
 844,300 5.53 5.91 5.54 500 0 0.0
27/07/2022
5.53
 163,100 5.53 5.67 5.44 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |