CTCP Create Capital Việt Nam (crc)

9
-0.10
(-1.10%)
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) 		0.40 4.55% 25,939,900 571,300 4.8
8.79
9.75
9.10
2 tháng
(2026-01-12) 		0.03 0.33% 47,154,300 602,300 4.7
8.50
9.75
9.10
3 tháng
(2025-12-15) 		-0.17 -1.82% 62,936,400 578,900 4.5
8.50
9.75
9.10
6 tháng
(2025-09-15) 		-0.79 -7.92% 114,553,600 915,100 7.2
8.50
10.20
9.10
12 tháng
(2025-03-18) 		3.23 54.07% 233,324,100 858,290 6.8
5.96
12.65
9.10
24 tháng
(2024-03-25) 		3.40 58.74% 274,205,900 857,590 6.8
5.11
12.65
9.10
36 tháng
(2023-03-29) 		5.08 123.38% 295,853,900 847,490 6.6
4.09
12.65
9.10
60 tháng
(2021-04-08) 		-0.78 -7.83% 400,100,400 800,090 5.7
4.09
12.65
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
8.11
 462,900 7.59 8.11 7.06 1,500 1,800 -0.0
20/05/2021
7.59
 113,900 7.83 7.91 7.59 200 2,900 -0.0
19/05/2021
7.83
 196,100 8.03 8.03 7.81 600 800 -0.0
18/05/2021
8.03
 103,200 8.04 8.07 7.79 400 400 -0.0
17/05/2021
8.04
 73,800 8.23 8.23 7.91 0 9,800 -0.1
14/05/2021
8.23
 195,000 8.23 8.32 8.07 0 6,300 -0.1
13/05/2021
8.23
 263,400 8.07 8.32 8.07 2,900 2,400 0.0
12/05/2021
8.07
 207,200 7.91 8.07 7.81 9,000 700 0.1
11/05/2021
7.91
 251,100 7.84 7.91 7.79 5,500 200 0.1
10/05/2021
7.84
 76,400 8.07 8.07 7.83 400 5,100 -0.0
07/05/2021
8.07
 144,300 8.32 8.32 8.05 0 5,700 -0.1
06/05/2021
8.32
 181,800 8.48 8.52 8.32 700 200 0.0
05/05/2021
8.48
 56,900 8.32 8.64 8.32 2,300 0 0.0
04/05/2021
8.32
 62,400 8.32 8.36 8.05 0 400 -0.0
29/04/2021
8.32
 54,500 8.44 8.48 8.28 1,100 700 0.0
28/04/2021
8.44
 36,200 8.23 8.64 8.32 7,300 0 0.1
27/04/2021
8.23
 41,100 8.48 8.68 7.91 100 1,900 -0.0
26/04/2021
8.48
 65,700 8.80 8.92 8.48 3,100 5,100 -0.0
23/04/2021
8.80
 265,200 8.28 8.80 7.75 17,700 2,300 0.2
22/04/2021
8.28
 394,100 8.88 8.88 8.28 300 7,800 -0.1
20/04/2021
8.88
 193,400 9.28 9.28 8.88 0 12,200 -0.1
19/04/2021
9.28
 129,100 9.28 9.61 9.12 600 8,100 -0.1
16/04/2021
9.28
 253,100 9.04 9.65 8.96 600 4,100 -0.0
15/04/2021
9.04
 379,600 9.65 9.65 9.00 6,400 100 0.1
14/04/2021
9.65
 163,900 9.69 9.69 9.12 5,400 18,200 -0.1
13/04/2021
9.69
 321,300 10.01 10.01 9.69 500 8,600 -0.1
12/04/2021
10.01
 227,200 10.01 10.09 9.97 6,000 1,000 0.1
09/04/2021
10.01
 227,600 9.97 10.13 9.97 4,100 0 0.1
08/04/2021
9.97
 146,700 9.97 10.09 9.93 1,700 0 0.0
07/04/2021
9.97
 543,800 9.85 10.37 9.85 7,700 0 0.1
06/04/2021
9.85
 200,300 9.89 9.89 9.77 0 0 0
05/04/2021
9.89
 227,700 9.85 9.97 9.81 9,700 0 0.1
02/04/2021
9.85
 220,700 9.77 9.93 9.69 7,300 0 0.1
01/04/2021
9.77
 85,600 9.85 9.93 9.65 3,200 0 0.0
31/03/2021
9.85
 122,000 9.65 9.85 9.57 12,400 6,700 0.1
30/03/2021
9.65
 176,400 9.65 9.69 9.61 1,300 0 0.0
29/03/2021
9.65
 211,000 9.73 9.77 9.53 0 2,200 -0.0
26/03/2021
9.73
 223,400 9.73 9.73 9.08 300 16,300 -0.2
25/03/2021
9.73
 180,300 9.73 10.13 9.73 0 2,000 -0.0
24/03/2021
9.73
 295,300 9.97 10.01 9.65 6,200 6,700 -0.0
23/03/2021
9.97
 263,800 10.17 10.17 9.93 1,800 2,000 -0.0
22/03/2021
10.17
 387,600 10.09 10.17 9.81 12,300 9,800 0.0
19/03/2021
10.09
 475,200 10.45 10.45 10.05 0 18,900 -0.2
18/03/2021
10.45
 233,400 10.54 10.90 10.41 5,100 1,500 0.0
17/03/2021
10.54
 569,100 9.93 10.62 9.93 16,800 400 0.2
16/03/2021
9.93
 686,800 9.77 10.01 9.77 22,900 4,700 0.2
15/03/2021
9.77
 969,200 9.77 9.93 9.77 0 100 -0.0
12/03/2021
9.77
 308,500 9.77 9.93 9.77 0 17,100 -0.2
11/03/2021
9.77
 609,800 9.65 10.01 9.69 2,200 4,800 -0.0
10/03/2021
9.65
 431,600 9.65 9.69 9.53 0 8,000 -0.1
09/03/2021
9.65
 483,300 9.57 9.81 9.45 5,800 0 0.1
08/03/2021
9.57
 737,000 9.61 9.93 9.49 8,100 10,500 -0.0
05/03/2021
9.61
 516,700 9.45 9.65 9.28 9,800 100 0.1
04/03/2021
9.45
 504,400 9.53 9.93 9.04 5,900 4,200 0.0
03/03/2021
9.53
 786,600 8.92 9.53 8.88 9,900 100 0.1
02/03/2021
8.92
 648,000 8.92 8.92 8.64 1,000 10,400 -0.1
01/03/2021
8.92
 672,500 8.84 9.28 8.84 1,000 37,300 -0.4
26/02/2021
8.84
 961,600 8.28 8.84 8.56 10,600 4,200 0.1
25/02/2021
8.28
 2,257,800 7.75 8.28 7.51 12,400 6,000 0.1
24/02/2021
7.75
 188,300 7.78 7.95 7.43 200 7,500 -0.1
23/02/2021
7.78
 155,800 7.71 7.95 7.68 13,000 13,100 -0.0
22/02/2021
7.71
 142,300 7.50 7.82 7.52 1,200 2,100 -0.0
19/02/2021
7.50
 103,300 7.27 7.51 7.27 3,900 0 0.0
18/02/2021
7.27
 120,300 7.19 7.34 7.19 6,100 0 0.1
17/02/2021
7.19
 89,600 6.87 7.27 7.10 13,300 0 0.1
09/02/2021
6.87
 47,200 6.82 7.04 6.78 3,700 1,500 0.0
08/02/2021
6.82
 85,000 7.12 7.12 6.71 0 5,200 -0.0
05/02/2021
7.12
 58,600 7.01 7.15 7.01 10,100 0 0.1
04/02/2021
7.01
 121,300 6.86 7.09 6.82 11,300 500 0.1
03/02/2021
6.86
 116,200 6.78 7.02 6.62 7,100 1,800 0.0
02/02/2021
6.78
 135,900 6.69 6.86 6.38 9,600 0 0.1
01/02/2021
6.69
 115,900 6.70 7.10 6.24 3,400 0 0.0
29/01/2021
6.70
 223,100 6.65 6.86 6.19 12,900 0 0.1
28/01/2021
6.65
 278,700 7.14 7.14 6.65 0 0 0
27/01/2021
7.14
 244,600 7.67 7.67 7.14 5,500 9,200 -0.0
26/01/2021
7.67
 145,200 8.03 8.03 7.59 0 2,000 -0.0
25/01/2021
8.03
 145,500 7.99 8.07 7.91 0 0 0
22/01/2021
7.99
 252,400 8.23 8.23 7.99 9,200 300 0.1
21/01/2021
8.23
 243,000 7.75 8.23 7.75 3,600 1,600 0.0
20/01/2021
7.75
 207,400 7.90 7.90 7.51 0 0 0
19/01/2021
7.90
 285,300 8.40 8.40 7.88 300 0 0.0
18/01/2021
8.40
 630,200 8.19 8.76 7.75 1,700 3,300 -0.0
15/01/2021
8.19
 287,200 8.23 8.36 8.15 0 0 0
14/01/2021
8.23
 369,300 8.52 8.52 8.07 2,000 0 0.0
13/01/2021
8.52
 784,000 8.64 9.20 8.44 3,300 5,700 -0.0
12/01/2021
8.64
 706,200 8.07 8.64 8.56 0 0 0
11/01/2021
8.07
 482,600 7.56 8.07 7.91 0 0 0
08/01/2021
7.56
 467,300 7.07 7.56 7.07 3,400 0 0.0
07/01/2021
7.07
 266,400 7.19 7.19 6.77 3,200 2,000 0.0
06/01/2021
7.19
 320,600 7.52 7.52 7.08 0 0 0
05/01/2021
7.52
 910,800 7.91 8.40 7.36 1,800 0 0.0
04/01/2021
7.91
 2,024,000 8.07 8.23 7.51 6,000 28,500 -0.2
31/12/2020
8.07
 1,395,350 8.64 8.64 8.04 1,100 54,200 -0.5
30/12/2020
8.64
 769,770 9.28 9.28 8.64 400 56,830 -0.6
29/12/2020
9.28
 656,710 9.69 10.17 9.04 2,850 18,970 -0.2
28/12/2020
9.69
 2,118,180 9.53 10.17 8.88 4,530 29,470 -0.3
25/12/2020
9.53
 1,531,160 9.77 9.77 9.12 250 18,780 -0.2
24/12/2020
9.77
 350,260 10.50 10.50 9.77 0 0 0
23/12/2020
10.50
 173,440 11.26 11.26 10.50 0 0 0
22/12/2020
11.26
 926,650 12.11 12.11 11.26 0 4,710 -0.1

Chính sách bảo mật | Điều khoản sử dụng |