CTCP Bất động sản Thế Kỷ (cre)

7.41
-0.27
(-3.52%)
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
(2025-12-29) 		-0.87 -10.18% 7,830,200 -152,600 -1.3
7.41
8.60
7.41
2 tháng
(2025-12-01) 		-1.92 -20% 19,619,200 -193,300 -1.7
7.41
9.69
7.41
3 tháng
(2025-10-30) 		-1.67 -17.86% 31,874,000 -681,100 -6.4
7.41
9.99
7.41
6 tháng
(2025-08-01) 		-1.60 -17.24% 110,429,900 -343,700 -2.6
7.41
11.60
7.41
12 tháng
(2025-02-03) 		0.80 11.63% 143,225,400 -778,615 -5.5
6.28
11.60
7.41
24 tháng
(2024-02-15) 		-0.73 -8.68% 211,249,200 2,364,558 22.7
6.28
11.60
7.41
36 tháng
(2023-02-13) 		0.88 12.94% 476,187,700 4,338,453 37.5
6.28
11.60
7.41
60 tháng
(2021-02-23) 		-0.32 -4.02% 925,003,400 -6,357,529 -243.7
6.28
25.62
7.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
21.41
 453,700 21.20 21.91 20.97 123,400 85,400 1.4
20/01/2022
21.20
 380,300 20.61 21.32 20.61 94,500 47,700 1.7
19/01/2022
20.61
 568,600 19.44 20.61 18.91 101,300 19,400 2.7
18/01/2022
19.44
 1,230,500 21.11 21.11 19.41 89,500 1,100 3.0
17/01/2022
21.11
 495,000 21.79 22.09 20.61 34,500 70,300 -1.3
14/01/2022
21.79
 796,000 21.06 21.79 19.61 114,500 9,400 3.6
13/01/2022
21.06
 2,286,000 22.47 22.79 20.91 65,900 1,700 2.3
12/01/2022
22.47
 2,158,600 24.15 24.15 22.47 15,800 16,900 -0.0
11/01/2022
24.15
 2,757,600 25.62 25.86 24.15 7,600 141,700 -5.6
10/01/2022
25.62
 2,870,600 25.56 26.36 24.03 152,200 206,100 -2.4
07/01/2022
25.56
 1,962,800 24.74 25.91 24.62 277,600 5,500 11.8
06/01/2022
24.74
 1,610,600 24.74 25.09 24.56 2,100 21,600 -0.8
05/01/2022
24.74
 1,090,900 24.35 25.27 24.35 16,800 12,400 0.2
04/01/2022
24.35
 804,000 24.15 24.56 24.06 25,400 131,500 -4.4
31/12/2021
24.15
 1,064,300 24.03 24.38 24.00 17,100 7,300 0.4
30/12/2021
24.03
 1,654,000 24.15 24.38 23.85 13,600 12,100 0.1
29/12/2021
24.15
 1,122,800 24.59 25.06 23.85 11,100 31,000 -0.8
28/12/2021
24.59
 1,547,200 24.18 25.33 23.79 4,900 4,800 0.0
27/12/2021
24.18
 1,328,300 24.15 24.74 23.32 34,400 13,700 0.8
24/12/2021
24.15
 1,892,200 25.50 25.50 23.85 12,000 88,500 -3.2
23/12/2021
25.50
 2,570,600 24.24 25.91 24.12 764,500 71,000 29.5
22/12/2021
24.24
 1,738,200 23.56 24.62 24.03 214,100 23,700 7.9
21/12/2021
23.56
 2,288,800 22.50 23.85 22.32 46,700 12,400 1.3
20/12/2021
22.50
 989,400 22.44 22.97 22.20 0 42,800 -1.6
17/12/2021
22.44
 1,707,200 22.65 23.20 22.32 26,100 19,200 0.3
16/12/2021
22.65
 1,213,400 21.88 22.82 21.73 46,200 1,600 1.7
15/12/2021
21.88
 1,534,300 22.38 22.38 21.67 6,000 900 0.2
14/12/2021
22.38
 1,506,500 22.73 23.26 22.26 22,200 83,600 -2.4
13/12/2021
22.73
 1,761,900 22.59 22.97 22.20 10,400 16,500 -0.2
10/12/2021
22.59
 1,468,200 22.06 22.97 22.14 1,100 23,800 -0.9
09/12/2021
22.06
 2,007,600 21.17 22.14 20.79 130,800 13,000 4.4
08/12/2021
21.17
 2,407,100 21.79 22.32 20.91 18,200 6,600 0.4
07/12/2021
21.79
 1,528,700 22.09 22.38 21.50 35,400 18,400 0.6
06/12/2021
22.09
 2,272,900 21.20 22.67 21.79 13,300 74,900 -2.3
03/12/2021
21.20
 4,270,700 20.35 21.50 19.44 65,000 36,300 1.0
02/12/2021
20.35
 2,230,100 19.20 20.38 19.17 63,200 23,800 1.3
01/12/2021
19.20
 1,178,000 19.17 19.41 19.14 65,300 6,700 1.9
30/11/2021
19.17
 1,973,100 18.76 19.67 19.14 60,000 3,800 1.9
29/11/2021
18.76
 2,862,300 17.55 18.76 16.55 62,400 56,300 -0.0
26/11/2021
17.55
 859,600 17.58 17.61 17.26 52,300 1,400 1.5
25/11/2021
17.58
 989,900 16.73 17.67 16.79 14,400 700 0.4
24/11/2021
16.73
 1,002,500 16.67 17.02 16.61 3,900 0 0.1
23/11/2021
16.67
 1,061,500 16.61 16.79 15.78 2,300 1,100 0.0
22/11/2021
16.61
 1,377,100 17.61 17.61 16.61 12,100 0 0.4
19/11/2021
17.61
 1,216,600 18.23 18.32 17.37 300 0 0.0
18/11/2021
18.23
 1,648,600 18.29 18.58 18.02 5,100 5,600 -0.0
17/11/2021
18.29
 2,305,900 17.43 18.38 17.26 6,700 5,100 0.0
16/11/2021
17.43
 869,700 17.79 17.79 17.43 1,200 100 0.0
15/11/2021
17.79
 1,035,200 17.90 18.20 17.61 3,800 6,400 -0.1
12/11/2021
17.90
 1,212,900 18.14 18.20 17.79 252,300 700 7.7
11/11/2021
18.14
 2,279,300 17.43 18.43 17.17 254,100 0 7.5
10/11/2021
17.43
 1,004,800 17.29 17.58 17.26 15,500 0 0.5
09/11/2021
17.29
 996,000 17.49 17.67 17.29 5,000 6,500 -0.0
08/11/2021
17.49
 999,800 17.29 17.67 17.29 2,000 3,300 -0.0
05/11/2021
17.29
 1,211,300 17.61 17.61 17.20 3,000 0 0.1
04/11/2021
17.61
 867,200 17.61 17.67 17.14 6,000 0 0
03/11/2021
17.61
 3,072,400 18.73 18.91 17.58 2,000 25,300 -0.7
02/11/2021
18.73
 3,043,400 18.91 19.32 18.64 34,500 251,500 -7.0
01/11/2021
18.91
 2,381,900 18.08 18.94 18.23 17,100 6,000 0.4
29/10/2021
18.08
 1,847,100 18.17 18.23 17.85 22,600 10,600 0.4
28/10/2021
18.17
 1,612,300 18.05 18.26 18.05 13,000 0 0.4
27/10/2021
18.05
 1,836,700 17.87 18.20 17.70 24,400 0 0.7
26/10/2021
17.87
 776,900 17.96 18.14 17.49 43,500 400 1.3
25/10/2021
17.96
 1,201,700 17.90 18.23 17.87 2,100 13,200 -0.3
22/10/2021
17.90
 1,458,600 17.20 17.96 17.14 63,200 1,200 1.8
21/10/2021
17.20
 742,400 16.87 17.40 16.84 40,400 0 1.2
20/10/2021
16.87
 565,600 17.08 17.08 16.79 0 30,600 -0.9
19/10/2021
17.08
 371,300 17.37 17.37 16.99 1,900 12,700 -0.3
18/10/2021
17.37
 461,200 17.67 17.73 17.29 400 200 0.0
15/10/2021
17.67
 1,236,600 16.93 17.79 16.93 39,800 1,400 1.1
14/10/2021
16.93
 518,700 16.90 16.99 16.79 36,500 85,000 -1.4
13/10/2021
16.90
 740,700 16.90 17.08 16.81 0 3,800 -0.1
12/10/2021
16.90
 809,400 16.99 17.14 16.84 3,700 155,900 -4.4
11/10/2021
16.99
 487,800 17.08 17.32 16.99 1,400 1,400 -0.0
08/10/2021
17.08
 568,400 17.14 17.43 16.99 100 0 0.0
07/10/2021
17.14
 586,500 16.93 17.67 16.93 24,400 1,500 0.7
06/10/2021
16.93
 856,100 17.61 17.61 16.79 8,700 10,900 -0.1
05/10/2021
17.61
 1,508,900 18.14 18.14 17.32 1,400 8,400 -0.2
04/10/2021
18.14
 1,502,900 18.20 18.29 17.93 0 0 0
01/10/2021
18.20
 1,336,100 18.20 18.26 17.96 97,300 0 3.0
30/09/2021
18.20
 1,208,800 18.11 18.55 18.11 0 0 0
29/09/2021
18.11
 1,089,200 18.23 18.38 17.93 0 0 0
28/09/2021
18.23
 1,343,500 17.99 18.26 17.93 0 0 0
27/09/2021
17.99
 1,396,900 18.67 18.85 17.99 600 0 0.0
24/09/2021
18.67
 1,741,500 18.32 18.94 18.29 0 2,600 -0.1
23/09/2021
18.32
 1,321,000 18.38 18.61 18.23 0 2,000 -0.1
22/09/2021
18.38
 1,927,900 18.11 18.43 17.79 900 59,800 -1.8
21/09/2021
18.11
 1,741,900 18.70 18.70 18.02 0 14,800 -0.5
20/09/2021
18.70
 1,933,700 18.91 18.91 18.64 0 72,300 -2.3
17/09/2021
18.91
 2,740,400 18.91 19.20 18.49 22,600 113,800 -2.9
16/09/2021
18.91
 2,210,300 19.73 19.82 18.82 700 378,200 -12.2
15/09/2021
19.73
 3,461,400 20.05 20.73 19.73 7,300 284,500 -9.5
14/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95)
14/09/2021
20.05
 5,101,400 18.76 20.05 20.02 6,400 44,000 -1.3
13/09/2021
18.76
 2,546,300 18.66 19.26 18.69 136,800 2,800 7.6
10/09/2021
18.66
 1,637,800 18.59 18.83 18.56 34,100 57,700 -1.3
09/09/2021
18.59
 1,440,400 18.39 18.63 18.32 7,000 56,100 -2.7
08/09/2021
18.39
 1,572,000 18.39 18.66 18.26 14,400 82,500 -3.7
07/09/2021
18.39
 1,638,000 18.90 19.00 18.29 168,800 60,800 6.0
06/09/2021
18.90
 1,728,200 18.86 19.00 18.59 48,000 40,000 0.4
01/09/2021
18.86
 1,739,300 19.10 19.23 18.86 215,100 0 12.2

Chính sách bảo mật | Điều khoản sử dụng |