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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |