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)
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
31/08/2021
19.10
 2,111,500 18.59 19.33 18.53 114,000 12,000 5.8
30/08/2021
18.59
 1,990,700 17.82 18.66 17.79 93,100 45,000 2.7
27/08/2021
17.82
 1,458,200 17.35 17.82 17.18 17,000 24,200 -0.4
26/08/2021
17.35
 865,600 17.48 17.65 17.35 0 10,200 -0.5
25/08/2021
17.48
 1,113,500 17.31 17.55 17.21 8,300 5,000 0.2
24/08/2021
17.31
 1,584,100 17.21 17.58 17.01 6,100 20,000 -0.7
23/08/2021
17.21
 2,204,900 17.25 17.35 16.81 800 65,600 -3.3
20/08/2021
17.25
 2,090,100 17.99 18.16 16.74 200 101,200 -5.3
19/08/2021
17.99
 2,114,700 18.32 18.49 17.99 700 11,300 -0.6
18/08/2021
18.32
 2,831,100 17.38 18.32 17.35 105,100 17,000 4.7
17/08/2021
17.38
 1,363,100 17.31 17.58 17.31 29,000 30,000 -0.0
16/08/2021
17.31
 1,355,100 17.15 17.42 17.01 0 28,700 -1.5
13/08/2021
17.15
 1,020,700 17.45 17.62 17.05 400 5,900 0
12/08/2021
17.45
 1,193,800 17.52 17.65 17.25 7,800 0 0.4
11/08/2021
17.52
 1,404,300 17.82 17.82 17.28 0 32,500 -1.7
10/08/2021
17.82
 1,262,300 17.65 17.99 17.48 0 20,200 -1.1
09/08/2021
17.65
 1,409,900 17.48 17.72 17.31 1,400 500 0.0
06/08/2021
17.48
 1,696,600 17.72 17.92 17.45 0 15,000 -0.8
05/08/2021
17.72
 1,414,200 17.65 17.82 17.45 200 5,000 -0.3
04/08/2021
17.65
 1,831,600 17.25 17.82 17.11 30,200 29,000 0.1
03/08/2021
17.25
 1,914,200 16.74 17.25 16.54 41,100 50,100 -0.5
02/08/2021
16.74
 1,196,300 16.94 17.01 16.63 18,800 20,000 -0.1
30/07/2021
16.94
 1,409,700 16.98 17.18 16.78 6,200 15,500 -0.5
29/07/2021
16.98
 1,513,300 16.64 17.18 16.69 29,400 4,500 1.3
28/07/2021
16.64
 1,757,400 16.32 16.81 16.24 31,400 0 1.5
27/07/2021
16.32
 1,449,900 16.44 16.64 16.21 5,700 20,800 -0.7
26/07/2021
16.44
 1,415,800 16.10 16.81 15.63 68,200 4,000 3.1
23/07/2021
16.10
 1,116,500 16.07 16.44 15.97 3,900 4,000 -0.0
22/07/2021
16.07
 1,463,300 15.03 16.07 14.89 43,500 6,000 1.7
21/07/2021
15.03
 806,500 14.98 15.43 14.89 200 40,700 -1.8
20/07/2021
14.98
 956,000 14.29 14.98 14.15 6,000 49,700 -1.9
19/07/2021
14.29
 608,900 14.63 14.73 14.29 0 42,900 -1.8
16/07/2021
14.63
 941,700 14.12 14.63 14.09 4,800 20,200 -0.6
15/07/2021
14.12
 515,700 14.24 14.32 14.00 500 55,000 -2.3
14/07/2021
14.24
 439,200 14.46 14.63 14.09 0 52,800 -2.2
13/07/2021
14.46
 572,000 14.46 14.66 14.22 0 44,400 -1.9
12/07/2021
14.46
 605,400 14.73 14.73 13.78 3,000 64,800 -2.6
09/07/2021
14.73
 899,700 14.79 14.93 14.66 11,100 47,800 -1.6
08/07/2021
14.79
 865,100 14.79 15.03 14.76 700 49,500 -2.2
07/07/2021
14.79
 810,100 14.99 15.13 14.73 0 27,100 -1.2
06/07/2021
14.99
 1,273,700 15.67 15.80 14.99 0 41,000 -1.9
05/07/2021
15.67
 1,537,200 15.73 15.90 15.58 33,100 20,200 0.4
02/07/2021
15.73
 1,781,600 15.31 15.80 15.40 42,300 1,500 1.9
01/07/2021
15.31
 1,375,300 14.89 15.40 14.93 61,100 600 2.7
30/06/2021
14.89
 727,000 14.91 15.06 14.86 100 0 0.0
29/06/2021
14.91
 984,100 15.05 15.20 14.91 8,700 0 0.4
28/06/2021
15.05
 931,400 14.99 15.13 15.03 42,400 0 1.9
25/06/2021
14.99
 1,159,500 14.88 15.13 14.69 0 50,500 -2.2
24/06/2021
14.88
 877,100 14.89 15.13 14.86 4,900 27,600 -1.0
23/06/2021
14.89
 1,148,500 14.86 15.03 14.86 16,200 0 0.7
22/06/2021
14.86
 1,085,500 14.66 14.96 14.76 27,100 0 1.2
21/06/2021
14.66
 1,014,200 14.83 14.89 14.64 0 0 0
18/06/2021
14.83
 1,468,000 14.69 14.93 14.63 0 1,600 -0.1
17/06/2021
14.69
 1,519,600 15.03 15.03 14.57 0 69,000 -3.0
16/06/2021
15.03
 1,344,600 15.33 15.47 14.94 100 29,800 -1.3
15/06/2021
15.33
 1,514,400 15.23 15.47 15.06 21,300 100 1.0
14/06/2021
15.23
 1,487,900 14.96 15.30 14.99 62,500 0 2.8
11/06/2021
14.96
 1,686,700 14.79 15.13 14.76 233,600 8,100 10.0
10/06/2021
14.79
 1,747,200 14.63 15.13 14.44 0 5,200 -0.2
09/06/2021
14.63
 1,639,300 14.46 14.79 14.14 18,200 43,900 -1.1
08/06/2021
14.46
 867,500 15.03 15.13 14.42 0 10,900 -0.5
07/06/2021
15.03
 1,246,900 15.20 15.50 14.94 8,400 5,800 0.1
04/06/2021
15.20
 1,767,700 14.46 15.20 14.42 83,800 6,000 3.4
03/06/2021
14.46
 1,326,900 13.97 14.46 13.97 29,700 8,400 0.9
02/06/2021
13.97
 780,400 13.97 14.05 13.90 40,400 0 1.7
01/06/2021
13.97
 551,700 13.95 14.02 13.95 26,000 800 1.0
31/05/2021
13.95
 700,300 13.89 13.95 13.80 11,300 0 0.5
28/05/2021
13.89
 928,800 13.85 13.95 13.80 2,300 6,300 -0.2
27/05/2021
13.85
 961,100 13.99 14.02 13.75 0 200 -0.0
26/05/2021
13.99
 983,500 14.26 14.26 13.92 0 26,200 -1.1
25/05/2021
14.26
 1,081,400 14.52 14.69 14.24 700 19,400 -0.8
24/05/2021
14.52
 1,274,100 14.36 14.63 14.39 45,800 37,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |