CTCP Bất động sản Thế Kỷ (cre)

7.20
-0.11
(-1.50%)
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
(2026-02-11) 		-0.19 -2.53% 3,881,800 -439,100 -3.2
6.64
7.90
7.31
2 tháng
(2026-01-12) 		-0.99 -11.93% 11,806,900 -811,300 -5.9
6.64
8.45
7.31
3 tháng
(2025-12-15) 		-1.59 -17.87% 22,757,300 -1,082,100 -8.4
6.64
9.15
7.31
6 tháng
(2025-09-15) 		-3.89 -34.73% 68,866,500 -1,859,700 -16.3
6.64
11.20
7.31
12 tháng
(2025-03-18) 		0.36 5.18% 147,520,800 -1,621,065 -11.6
6.28
11.60
7.31
24 tháng
(2024-03-25) 		-1.49 -16.93% 199,344,500 -1,489,546 -9.8
6.28
11.60
7.31
36 tháng
(2023-03-29) 		0.25 3.54% 475,937,400 3,388,799 31.3
6.28
11.60
7.31
60 tháng
(2021-04-08) 		-2.71 -27.04% 876,908,700 -3,836,829 -165.2
6.28
25.62
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
21.26
 1,210,500 21.79 22.14 21.17 2,300 68,800 -2.4
08/03/2022
21.79
 959,000 22.62 22.62 21.73 8,900 58,500 -1.9
07/03/2022
22.62
 780,400 23.15 23.15 22.62 8,200 5,800 0.1
04/03/2022
23.15
 770,500 22.88 23.18 22.73 216,700 19,900 7.7
03/03/2022
22.88
 847,900 22.47 22.97 22.44 332,600 600 12.8
02/03/2022
22.47
 940,700 22.85 23.26 22.38 14,600 16,200 -0.1
01/03/2022
22.85
 1,176,000 22.26 23.23 22.38 30,100 100 1.2
28/02/2022
22.26
 665,600 22.00 22.32 22.00 34,300 100 1.3
25/02/2022
22.00
 726,600 21.73 22.26 21.85 29,700 0 1.1
24/02/2022
21.73
 1,057,300 22.23 22.35 20.91 13,100 52,300 -1.4
23/02/2022
22.23
 761,700 22.17 22.38 22.17 54,000 200 2.0
22/02/2022
22.17
 818,700 22.79 22.79 21.82 3,200 38,900 -1.4
21/02/2022
22.79
 1,011,100 21.91 22.91 21.91 52,700 9,200 1.7
18/02/2022
21.91
 758,900 21.94 21.94 21.70 16,700 5,600 0.4
17/02/2022
21.94
 678,900 21.97 22.09 21.88 10,100 0 0.4
16/02/2022
21.97
 917,600 21.35 22.14 21.38 4,500 13,600 -0.3
15/02/2022
21.35
 530,300 21.76 21.76 21.26 0 30,800 -1.1
14/02/2022
21.76
 778,500 21.97 21.97 21.76 2,000 7,700 -0.2
11/02/2022
21.97
 735,700 21.91 22.03 21.91 5,100 6,100 -0.0
10/02/2022
21.91
 767,600 21.91 22.32 21.88 100 25,100 -0.9
09/02/2022
21.91
 824,200 21.97 22.09 21.79 3,100 30,000 -1.0
08/02/2022
21.97
 626,000 21.79 22.38 21.85 20,800 28,300 -0.3
07/02/2022
21.79
 328,700 21.35 21.85 21.61 3,000 18,800 -0.6
28/01/2022
21.35
 503,100 21.26 21.56 21.17 7,200 88,600 -2.9
27/01/2022
21.26
 341,400 21.03 21.26 21.03 9,500 111,400 -3.7
26/01/2022
21.03
 397,300 21.00 21.32 20.91 2,300 105,700 -3.6
25/01/2022
21.00
 402,600 20.91 21.11 19.91 25,800 48,500 -0.8
24/01/2022
20.91
 635,000 21.41 21.41 20.20 8,500 60,100 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |