CTCP Create Capital Việt Nam (crc)

5.17
-0.01
(-0.19%)
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
(2026-08-17) 		-0.22 -4.07% 4,558,100 -17,400 0
5.17
5.49
5.17
2 tháng
(2026-07-16) 		-0.82 -13.67% 14,210,100 -53,700 0
5.17
6
5.17
3 tháng
(2026-06-16) 		-1.01 -16.32% 25,226,200 -97,224 0
5.17
6.24
5.17
6 tháng
(2026-03-18) 		-4.04 -43.82% 176,244,800 268,699 7.1
5.17
10.50
5.17
12 tháng
(2025-09-19) 		-4.61 -47.09% 293,709,100 899,999 11.8
5.17
10.50
5.17
24 tháng
(2024-09-24) 		-0.64 -10.93% 441,781,500 843,189 11.4
5.17
12.65
5.17
36 tháng
(2023-10-02) 		0.24 4.89% 468,825,800 822,989 11.2
4.57
12.65
5.17
60 tháng
(2021-10-11) 		-4.86 -48.43% 552,446,400 721,089 9.6
4.09
12.65
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
8.48
 384,800 8.76 8.76 8.32 7,700 7,200 0.0
16/08/2021
8.76
 319,200 9.04 9.28 8.56 2,000 7,900 -0.1
13/08/2021
9.04
 454,400 8.48 9.04 8.88 151,100 0 1.6
12/08/2021
8.48
 329,300 7.94 8.48 8.40 800 0 0.0
11/08/2021
7.94
 268,800 7.78 7.98 7.71 10,400 0 0.1
10/08/2021
7.78
 141,400 7.79 7.83 7.71 6,700 0 0.1
09/08/2021
7.79
 151,800 7.79 7.90 7.77 5,000 200 0.0
06/08/2021
7.79
 92,600 7.91 7.91 7.71 900 0 0.0
05/08/2021
7.91
 55,900 7.94 8.03 7.79 4,800 2,100 0.0
04/08/2021
7.94
 554,300 7.51 7.99 7.67 7,400 2,600 0.0
03/08/2021
7.51
 442,800 7.44 7.55 7.39 10,600 400 0.1
02/08/2021
7.44
 86,000 7.47 7.51 7.43 2,000 0 0.0
30/07/2021
7.47
 132,600 7.43 7.55 7.39 5,000 1,300 0.0
29/07/2021
7.43
 239,100 7.42 7.51 7.35 3,000 1,500 0.0
28/07/2021
7.42
 152,800 7.43 7.51 7.27 400 4,200 -0.0
27/07/2021
7.43
 83,000 7.39 7.51 7.35 4,600 2,200 0.0
26/07/2021
7.39
 194,700 7.39 7.48 7.28 9,400 1,300 0.1
23/07/2021
7.39
 145,700 7.39 7.43 7.27 6,900 1,600 0.0
22/07/2021
7.39
 251,100 7.27 7.43 7.11 11,700 0 0.1
21/07/2021
7.27
 199,100 7.19 7.35 7.10 0 2,300 -0.0
20/07/2021
7.19
 112,300 7.18 7.27 7.02 700 10,800 -0.1
19/07/2021
7.18
 92,500 7.35 7.35 7.10 200 3,200 -0.0
16/07/2021
7.35
 480,300 7.10 7.39 7.10 6,700 3,400 0.0
15/07/2021
7.10
 245,600 7.02 7.19 6.95 1,200 4,300 -0.0
14/07/2021
7.02
 190,200 6.86 7.06 6.78 0 5,000 -0.0
13/07/2021
6.86
 74,400 6.78 7.02 6.78 0 4,000 -0.0
12/07/2021
6.78
 114,800 7.27 7.27 6.76 1,800 4,300 -0.0
09/07/2021
7.27
 143,000 7.35 7.43 7.19 1,800 5,000 -0.0
08/07/2021
7.35
 85,700 7.47 7.47 6.95 200 6,100 -0.0
07/07/2021
7.47
 186,800 7.48 7.48 7.19 0 3,900 -0.0
06/07/2021
7.48
 175,500 7.63 7.67 7.48 3,300 8,200 -0.0
05/07/2021
7.63
 109,000 7.77 7.83 7.44 3,500 2,200 0.0
02/07/2021
7.77
 116,400 7.79 7.83 7.67 1,800 0 0.0
01/07/2021
7.79
 241,300 7.79 7.91 7.67 3,000 0 0.0
30/06/2021
7.79
 138,800 7.76 7.91 7.67 1,200 0 0.0
29/06/2021
7.76
 186,900 7.75 7.91 7.71 12,000 1,000 0.1
28/06/2021
7.75
 196,700 8.07 8.07 7.75 700 14,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |