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)
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
26/07/2022
5.53
 204,900 5.60 5.65 5.52 200 0 0.0
25/07/2022
5.60
 270,600 5.76 5.76 5.60 300 900 -0.0
22/07/2022
5.76
 86,100 5.88 5.96 5.70 0 0 0.0
21/07/2022
5.88
 155,100 6.04 6.10 5.88 0 0 0.0
20/07/2022
6.04
 1,229,600 5.64 6.04 5.35 2,500 0 0.0
19/07/2022
5.64
 74,800 5.61 5.65 5.53 0 0 -0.0
18/07/2022
5.61
 232,000 5.64 5.82 5.61 0 0 -0.0
15/07/2022
5.64
 730,500 5.60 5.68 5.51 0 0 -0.0
14/07/2022
5.60
 91,000 5.64 5.70 5.54 0 100 -0.0
13/07/2022
5.64
 155,900 5.63 5.92 5.26 0 0 -0.0
12/07/2022
5.63
 724,400 5.26 5.63 5.26 0 3,100 -0.0
11/07/2022
5.26
 116,500 5.38 5.40 5.19 200 0 0.0
08/07/2022
5.38
 167,500 5.26 5.39 5.27 0 900 0.0
07/07/2022
5.26
 95,800 5.29 5.39 5.19 0 0 0.0
06/07/2022
5.29
 60,000 5.26 5.48 5.26 0 0 0.0
05/07/2022
5.26
 234,900 5.39 5.53 5.18 0 0 0.0
04/07/2022
5.39
 738,200 5.45 5.45 5.26 3,000 0 0.0
01/07/2022
5.45
 421,900 5.73 5.73 5.33 0 0 -0.0
30/06/2022
5.73
 706,500 5.73 5.74 5.49 0 0 -0.0
29/06/2022
5.73
 70,200 5.88 5.88 5.70 0 100 -0.0
28/06/2022
5.88
 229,600 5.79 5.88 5.61 100 0 0.0
27/06/2022
5.79
 264,700 5.92 6.05 5.68 0 0 0
24/06/2022
5.92
 92,800 5.94 6.11 5.88 0 100 -0.0
23/06/2022
5.94
 118,500 5.80 6.05 5.70 0 0 0.0
22/06/2022
5.80
 285,100 5.42 5.80 5.26 0 0 0.0
21/06/2022
5.42
 126,400 5.80 5.80 5.39 100 0 0.0
20/06/2022
5.80
 196,500 6.23 6.23 5.80 100 0 0.0
17/06/2022
6.23
 198,000 6.66 6.66 6.19 0 0 -0.0
16/06/2022
6.66
 43,200 6.54 6.84 6.54 0 0 -0.0
15/06/2022
6.54
 240,600 7.04 7.04 6.54 0 0 -0.0
14/06/2022
7.04
 126,500 7.41 7.54 6.90 0 0 -0.0
13/06/2022
7.41
 275,700 7.96 7.96 7.41 0 0 -0.0
10/06/2022
7.96
 741,000 8.22 8.77 7.72 0 1,600 -0.0
09/06/2022
8.22
 95,800 7.68 8.22 8.22 0 0 -0.0
08/06/2022
7.68
 65,900 7.18 7.68 7.68 0 0 -0.0
07/06/2022
7.18
 206,900 6.72 7.18 6.84 0 0 0
06/06/2022
6.72
 31,100 6.83 6.84 6.72 100 1,300 -0.0
03/06/2022
6.83
 50,300 6.93 6.93 6.78 500 3,000 -0.0
02/06/2022
6.93
 34,500 6.96 7.04 6.89 600 1,300 -0.0
01/06/2022
6.96
 34,400 7.11 7.11 6.93 600 800 -0.0
31/05/2022
7.11
 59,600 7.13 7.19 6.95 1,500 100 0.0
30/05/2022
7.13
 39,800 7.03 7.17 6.91 1,000 800 0.0
27/05/2022
7.03
 55,000 7.11 7.11 6.95 2,900 0 0.0
26/05/2022
7.11
 67,500 6.75 7.19 6.75 2,600 1,000 0.0
25/05/2022
6.75
 81,500 6.75 6.91 6.67 1,100 100 0.0
24/05/2022
6.75
 28,100 6.84 7.01 6.62 0 0 -0.0
23/05/2022
6.84
 201,200 6.82 7.02 6.82 200 300 -0.0
20/05/2022
6.82
 64,900 6.60 6.84 6.62 900 800 0.0
19/05/2022
6.60
 44,600 7.04 7.04 6.60 100 0 0.0
18/05/2022
7.04
 225,500 6.93 7.32 7.02 0 0 0.0
17/05/2022
6.93
 64,900 6.48 6.93 6.18 1,600 0 0.0
16/05/2022
6.48
 28,400 6.49 6.84 6.14 1,000 0 0.0
13/05/2022
6.49
 102,500 6.97 7.01 6.49 100 800 -0.0
12/05/2022
6.97
 113,000 7.21 7.21 6.97 0 2,200 -0.0
11/05/2022
7.21
 89,700 7.06 7.22 7 0 900 -0.0
10/05/2022
7.06
 62,400 7.02 7.11 6.93 800 100 0.0
09/05/2022
7.02
 138,600 7.54 7.72 7.02 1,100 3,200 -0.0
06/05/2022
7.54
 48,100 7.65 7.72 7.11 1,200 900 0.0
05/05/2022
7.65
 92,700 7.75 7.81 7.64 700 5,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |