CTCP Create Capital Việt Nam (crc)

5.17
-0.01
(-0.19%)
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
(2026-08-17) 		-0.22 -4.07% 4,558,100 -17,400 0
5.17
5.49
5.17
2 tháng
(2026-07-16) 		-0.82 -13.67% 14,210,100 -53,700 0
5.17
6
5.17
3 tháng
(2026-06-16) 		-1.01 -16.32% 25,226,200 -97,224 0
5.17
6.24
5.17
6 tháng
(2026-03-18) 		-4.04 -43.82% 176,244,800 268,699 7.1
5.17
10.50
5.17
12 tháng
(2025-09-19) 		-4.61 -47.09% 293,709,100 899,999 11.8
5.17
10.50
5.17
24 tháng
(2024-09-24) 		-0.64 -10.93% 441,781,500 843,189 11.4
5.17
12.65
5.17
36 tháng
(2023-10-02) 		0.24 4.89% 468,825,800 822,989 11.2
4.57
12.65
5.17
60 tháng
(2021-10-11) 		-4.86 -48.43% 552,446,400 721,089 9.6
4.09
12.65
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
5.07
 27,500 5.11 5.15 5.07 0 0 0.0
01/02/2023
5.11
 148,500 5.09 5.26 5.06 5,000 0 0.0
31/01/2023
5.09
 32,200 5.07 5.13 5.02 500 0 0.0
30/01/2023
5.07
 30,200 5.04 5.07 4.91 0 0 0.0
27/01/2023
5.04
 12,200 5.04 5.11 4.92 5,000 0 0.0
19/01/2023
5.04
 8,300 5.04 5.04 4.91 0 0 0.0
18/01/2023
5.04
 9,300 4.84 5.04 4.82 0 0 0.0
17/01/2023
4.84
 11,400 4.99 4.99 4.82 0 0 0.0
16/01/2023
4.99
 11,500 5.02 5.02 4.69 0 0 0.0
13/01/2023
5.02
 24,500 5.16 5.16 5.01 0 0 0.0
12/01/2023
5.16
 18,600 5.12 5.16 5.02 0 0 0.0
11/01/2023
5.12
 10,500 5.01 5.12 4.97 0 0 0.0
10/01/2023
5.01
 5,100 5.22 5.35 5.01 200 0 0.0
09/01/2023
5.22
 24,000 5.25 5.25 5 0 0 0.0
06/01/2023
5.25
 15,600 5.35 5.59 5.09 0 0 0.0
05/01/2023
5.35
 75,500 5.26 5.35 4.92 0 0 0.0
04/01/2023
5.26
 58,700 5.35 5.43 5.09 0 0 0.0
03/01/2023
5.35
 69,900 5.25 5.61 5.35 100 0 0.0
30/12/2022
5.25
 143,900 4.91 5.25 4.90 0 0 -0.0
29/12/2022
4.91
 44,200 4.82 4.91 4.82 0 0 -0.0
28/12/2022
4.82
 79,400 4.75 4.91 4.74 0 0 -0.0
27/12/2022
4.75
 47,200 4.68 5.01 4.58 0 0 -0.0
26/12/2022
4.68
 89,600 4.68 4.73 4.64 0 0 -0.0
23/12/2022
4.68
 22,500 4.68 4.73 4.65 0 0 -0.0
22/12/2022
4.68
 38,400 4.65 4.69 4.65 0 0 -0.0
21/12/2022
4.65
 71,500 4.65 4.74 4.65 0 100 -0.0
20/12/2022
4.65
 74,000 4.78 4.78 4.56 0 0 0.0
19/12/2022
4.78
 137,300 4.82 4.91 4.61 0 0 0.0
16/12/2022
4.82
 26,100 4.82 4.82 4.74 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |