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)
03/03/2022
9.21
 199,100 9.12 9.34 9.12 4,000 0 0.0
02/03/2022
9.12
 149,400 9.17 9.21 9.12 200 0 0.0
01/03/2022
9.17
 132,000 9.17 9.30 9.12 3,000 0 0.0
28/02/2022
9.17
 227,000 9.21 9.25 9.12 700 2,200 -0.0
25/02/2022
9.21
 83,800 9.39 9.39 9.21 3,500 2,900 0.0
24/02/2022
9.39
 214,300 9.56 9.61 9.12 2,600 7,900 -0.1
23/02/2022
9.56
 274,200 9.39 9.65 9.39 6,300 100 0.1
22/02/2022
9.39
 102,800 9.39 9.39 9.21 3,000 0 0.0
21/02/2022
9.39
 223,100 9.30 9.39 9.21 7,000 0 0.1
18/02/2022
9.30
 150,800 9.17 9.30 9.17 2,900 0 0.0
17/02/2022
9.17
 72,700 9.12 9.25 9.12 7,200 0 0.1
16/02/2022
9.12
 81,600 9.12 9.17 8.99 700 9,000 -0.1
15/02/2022
9.12
 114,100 9.17 9.21 9.04 200 39,400 -0.4
14/02/2022
9.17
 135,300 9.39 9.39 9.12 200 84,000 -0.9
11/02/2022
9.39
 112,300 9.39 9.56 9.39 700 1,600 -0.0
10/02/2022
9.39
 100,600 9.56 9.56 9.39 5,400 40,000 -0.4
09/02/2022
9.56
 295,200 9.21 9.65 9.21 81,100 3,000 0.8
08/02/2022
9.21
 192,300 9.30 9.47 9.21 46,700 0 0.5
07/02/2022
9.30
 121,500 9.04 9.30 9.04 40,700 5,800 0.4
28/01/2022
9.04
 66,400 9.08 9.17 8.99 0 1,600 -0.0
27/01/2022
9.08
 52,100 9.17 9.17 8.99 0 4,400 -0.0
26/01/2022
9.17
 236,600 8.86 9.43 8.86 6,500 1,200 0.0
25/01/2022
8.86
 67,000 8.77 8.90 8.55 2,800 2,300 0.0
24/01/2022
8.77
 246,400 9.34 9.34 8.73 1,000 7,800 -0.1
21/01/2022
9.34
 86,000 9.30 9.47 9.04 0 12,700 -0.1
20/01/2022
9.30
 142,300 8.73 9.39 8.54 3,400 4,800 -0.0
19/01/2022
8.73
 75,800 8.77 8.82 8.51 3,700 900 0.0
18/01/2022
8.77
 367,500 9.52 9.52 8.77 13,500 300 0.1
17/01/2022
9.52
 146,000 9.78 9.78 9.43 5,500 10,900 -0.1
14/01/2022
9.78
 186,000 9.78 9.78 9.39 9,600 1,600 0.1
13/01/2022
9.78
 512,800 9.91 10.44 9.74 800 37,700 -0.4
12/01/2022
9.91
 260,700 10.31 10.31 9.65 10,900 7,600 0.0
11/01/2022
10.31
 523,000 10.13 10.53 10.09 6,000 2,200 0.0
10/01/2022
10.13
 490,700 10.04 10.31 9.91 9,700 2,000 0.1
07/01/2022
10.04
 382,400 9.96 10.13 9.96 13,000 0 0.1
06/01/2022
9.96
 362,800 9.96 10.18 9.82 9,200 4,500 0.1
05/01/2022
9.96
 319,100 10 10 9.39 18,100 0 0.2
04/01/2022
10
 119,500 10 10.18 10 900 700 0.0
31/12/2021
10
 171,900 10.26 10.35 10 0 10,400 -0.1
30/12/2021
10.26
 261,400 10.18 10.39 9.96 0 8,200 -0.1
29/12/2021
10.18
 335,000 10.31 10.53 10.18 500 2,500 -0.0
28/12/2021
10.31
 529,900 10.13 10.35 10.18 0 10,100 -0.1
27/12/2021
10.13
 298,100 9.65 10.13 9.69 17,900 400 0.2
24/12/2021
9.65
 261,000 9.47 9.65 9.47 1,500 6,500 -0.1
23/12/2021
9.47
 509,800 9.78 9.78 9.39 400 7,500 -0.1
22/12/2021
9.78
 256,100 9.69 10 9.65 3,200 5,200 -0.0
21/12/2021
9.69
 622,200 9.61 9.78 9.47 13,400 4,500 0.1
20/12/2021
9.61
 296,300 9.91 10.04 9.47 500 9,900 -0.1
17/12/2021
9.91
 288,200 9.96 10 9.78 7,400 0 0.1
16/12/2021
9.96
 385,100 10.13 10.26 9.91 1,600 20,400 -0.2
15/12/2021
10.13
 980,300 9.87 10.35 9.87 0 3,800 -0.0
14/12/2021
9.87
 445,300 9.87 10.04 9.87 200 400 -0.0
13/12/2021
9.87
 695,400 9.61 9.96 9.61 10,100 0 0.1
10/12/2021
9.61
 245,300 9.47 9.74 9.47 3,000 500 0.0
09/12/2021
9.47
 314,500 9.65 9.65 9.34 8,600 12,800 -0.0
08/12/2021
9.65
 312,600 9.82 10.04 9.61 0 4,600 -0.1
07/12/2021
9.82
 404,000 9.96 10.26 9.30 16,800 6,700 0.1
06/12/2021
9.96
 369,000 10.70 10.75 9.96 1,100 23,700 -0.3
03/12/2021
10.70
 257,100 11.32 11.40 10.70 2,100 18,600 -0.2
02/12/2021
11.32
 277,000 10.79 11.40 10.79 2,800 0 0.0
01/12/2021
10.79
 309,900 10.96 11.01 10.79 200 0 0.0
30/11/2021
10.96
 242,700 10.88 11.23 10.83 11,900 500 0.1
29/11/2021
10.88
 234,700 11.05 11.10 10.35 3,900 0 0
26/11/2021
11.05
 191,600 10.88 11.32 10.79 400 6,800 -0.1
25/11/2021
10.88
 369,400 11.32 11.32 10.83 0 9,800 -0.1
24/11/2021
11.32
 420,000 11.32 11.80 11.23 200 6,000 -0.1
23/11/2021
11.32
 145,300 11.23 11.32 10.70 2,000 7,000 -0.1
22/11/2021
11.23
 674,200 11.84 12.28 11.23 0 36,700 -0.5
19/11/2021
11.84
 1,423,800 11.58 12.37 11.40 0 4,600 -0.1
18/11/2021
11.58
 643,400 11.32 11.71 11.18 3,200 5,400 -0.0
17/11/2021
11.32
 490,000 11.05 11.40 10.75 4,300 0 0.1
16/11/2021
11.05
 297,600 11.49 11.49 10.70 6,700 6,400 0.0
15/11/2021
11.49
 498,900 11.32 11.80 11.23 800 1,100 -0.0
12/11/2021
11.32
 763,700 10.61 11.32 10.53 14,300 15,500 -0.0
11/11/2021
10.61
 373,000 10.61 10.79 10.53 19,000 3,100 0.2
10/11/2021
10.61
 300,800 10.57 10.66 10.35 0 1,000 0
09/11/2021
10.57
 189,700 10.88 10.88 10.53 600 8,400 -0.1
08/11/2021
10.88
 242,000 10.70 10.88 10.53 9,200 1,900 0.1
05/11/2021
10.70
 265,900 10.66 10.75 10.48 12,300 0 0.1
04/11/2021
10.66
 239,200 10.44 10.70 9.91 20,000 0 0.2
03/11/2021
10.44
 843,700 11.14 11.71 10.39 0 34,000 -0.4
02/11/2021
11.14
 741,700 10.44 11.14 10.35 13,800 1,000 0.2
01/11/2021
10.44
 408,900 10.53 10.79 10.44 3,100 7,300 -0.0
29/10/2021
10.53
 316,000 10.57 10.61 10.35 6,000 0 0.1
28/10/2021
10.57
 294,300 10.79 10.79 10.44 0 7,300 -0.1
27/10/2021
10.79
 650,800 10.31 10.79 10.35 15,900 0 0.2
26/10/2021
10.31
 576,300 10.09 10.35 10.09 10,400 32,900 -0.3
25/10/2021
10.09
 494,300 10 10.22 9.87 17,200 0 0.2
22/10/2021
10
 614,200 9.69 10.18 9.61 9,100 0 0.1
21/10/2021
9.69
 190,000 9.82 9.87 9.65 0 26,200 -0.3
20/10/2021
9.82
 351,000 9.87 9.91 9.56 0 7,300 -0.1
19/10/2021
9.87
 338,100 9.78 9.91 9.65 0 8,000 -0.1
18/10/2021
9.78
 229,600 10 10 9.74 0 18,800 -0.2
15/10/2021
10
 492,600 10 10.53 10 6,200 15,700 -0.1
14/10/2021
10
 163,800 9.87 10.09 9.82 6,200 0 0.1
13/10/2021
9.87
 196,800 10 10.04 9.87 6,300 0 0.1
12/10/2021
10
 236,100 10.04 10.04 9.87 13,800 500 0.2
11/10/2021
10.04
 283,700 10.13 10.35 10 0 14,200 -0.1
08/10/2021
10.13
 549,200 10.04 10.48 10 11,600 200 0.1
07/10/2021
10.04
 450,900 10.09 10.26 10.04 35,000 7,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |