CTCP Create Capital Việt Nam (crc)

6.23
0.01
(0.16%)
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
(2026-05-13) 		-1.98 -24.15% 25,005,900 39,723 0
6
8.28
6.23
2 tháng
(2026-04-13) 		-3.07 -33.05% 79,697,300 -253,777 0
6
9.50
6.23
3 tháng
(2026-03-16) 		-2.78 -30.89% 155,050,300 221,823 5.0
6
10.50
6.23
6 tháng
(2025-12-15) 		-3.14 -33.55% 219,845,400 754,923 9.1
6
10.50
6.23
12 tháng
(2025-06-17) 		-3.50 -36.01% 350,980,800 1,090,123 11.8
6
12.65
6.23
24 tháng
(2024-06-24) 		0.69 12.55% 426,240,600 1,034,313 11.4
5.49
12.65
6.23
36 tháng
(2023-06-28) 		0.96 18.18% 449,383,700 1,025,613 11.3
4.57
12.65
6.23
60 tháng
(2021-07-08) 		-1.13 -15.34% 545,880,600 983,713 10.4
4.09
12.65
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2021
10.09
 618,000 10.44 10.44 9.82 26,000 25,000 0.0
05/10/2021
10.44
 385,100 10.48 10.53 10.26 0 27,300 -0.3
04/10/2021
10.48
 539,800 10.44 10.88 10.39 0 25,000 -0.3
01/10/2021
10.44
 1,359,600 9.78 10.44 9.52 35,700 2,400 0.4
30/09/2021
9.78
 309,000 9.47 9.78 9.30 6,500 3,100 0.0
29/09/2021
9.47
 164,700 9.47 9.47 9.08 0 13,500 -0.1
28/09/2021
9.47
 217,800 9.25 9.47 8.73 0 13,900 -0.1
27/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
27/09/2021
9.25
 224,000 9.12 9.74 9.21 500 29,600 -0.3
24/09/2021
9.12
 412,500 9.37 9.65 8.96 2,900 19,300 -0.2
23/09/2021
9.37
 483,300 9.77 9.81 9.32 1,100 9,500 -0.1
22/09/2021
9.77
 348,300 9.77 9.93 9.69 1,000 1,600 -0.0
21/09/2021
9.77
 331,800 9.77 9.93 9.53 3,900 2,400 0.0
20/09/2021
9.77
 264,700 9.89 9.89 9.61 10,600 0 0.1
17/09/2021
9.89
 344,800 9.73 10.09 9.69 2,000 2,000 -0.0
16/09/2021
9.73
 178,700 9.73 9.85 9.69 3,300 5,300 -0.0
15/09/2021
9.73
 355,300 9.93 9.97 9.69 12,300 5,100 0.1
14/09/2021
9.93
 349,000 9.89 9.97 9.77 4,600 700 0.0
13/09/2021
9.89
 207,500 10.05 10.05 9.89 2,000 0 0.0
10/09/2021
10.05
 822,200 9.89 10.09 9.65 22,700 0 0.3
09/09/2021
9.89
 266,300 9.77 9.97 9.73 2,700 100 0.0
08/09/2021
9.77
 351,100 9.77 9.97 9.61 2,600 2,300 0.0
07/09/2021
9.77
 451,800 10.21 10.21 9.69 2,700 13,900 -0.1
06/09/2021
10.21
 396,300 9.57 10.21 9.61 10,400 4,700 0.1
01/09/2021
9.57
 366,600 9.49 9.61 9.37 15,200 68,900 -0.6
31/08/2021
9.49
 296,400 9.49 9.53 9.28 6,000 15,200 -0.1
30/08/2021
9.49
 278,200 9.20 9.57 9.08 7,500 5,000 0.0
27/08/2021
9.20
 225,200 8.88 9.28 8.80 11,400 10,400 0.0
26/08/2021
8.88
 360,000 8.88 9.04 8.76 13,000 23,000 -0.1
25/08/2021
8.88
 309,100 8.52 9.04 8.64 0 9,600 -0.1
24/08/2021
8.52
 104,000 8.60 8.88 8.48 6,000 12,600 -0.1
23/08/2021
8.60
 88,200 8.56 8.88 8.56 300 200 0.0
20/08/2021
8.56
 307,500 9.04 9.45 8.44 5,600 14,100 -0.1
19/08/2021
9.04
 236,700 8.48 9.04 8.32 5,200 900 0.0
18/08/2021
8.48
 190,500 8.48 8.72 8.32 6,500 12,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |