CTCP Create Capital Việt Nam (crc)

9.68
-0.22
(-2.22%)
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
(2025-11-05) 		0.54 5.77% 22,767,500 318,500 2.8
8.75
9.90
9.68
2 tháng
(2025-10-06) 		0.27 2.80% 35,898,600 611,000 5.4
8.66
10.10
9.68
3 tháng
(2025-09-08) 		-1.40 -12.39% 53,043,400 611,000 5.4
8.66
11.30
9.68
6 tháng
(2025-06-09) 		0.91 10.11% 132,837,300 610,000 5.4
8.66
12.65
9.68
12 tháng
(2024-12-10) 		3.94 66.22% 180,230,500 554,190 5.0
5.88
12.65
9.68
24 tháng
(2023-12-18) 		4.93 99.05% 215,670,500 538,090 4.9
4.78
12.65
9.68
36 tháng
(2022-12-21) 		5.25 112.94% 230,235,100 550,790 4.8
4.09
12.65
9.68
60 tháng
(2020-12-31) 		1.83 22.63% 359,529,250 494,090 3.8
4.09
12.65
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
12.11
 667,280 12.80 12.80 11.91 0 7,970 -0.1
18/12/2020
12.80
 1,066,560 12.80 13.68 11.91 0 1,230 -0.0
17/12/2020
12.80
 748,570 12.88 12.88 11.99 0 2,250 -0.0
16/12/2020
12.88
 436,690 13.85 13.85 12.88 0 0 0
15/12/2020
13.85
 390,200 14.85 14.85 13.85 0 0 0
14/12/2020
14.85
 311,040 15.50 15.62 14.45 0 0 0
11/12/2020
15.50
 383,890 15.14 15.54 15.14 20,330 0 0.4
10/12/2020
15.14
 392,330 14.69 15.22 14.69 16,770 0 0.3
09/12/2020
14.69
 301,330 14.25 14.73 14.25 16,840 0 0.3
08/12/2020
14.25
 139,210 14.41 14.41 14.21 0 1,790 -0.0
07/12/2020
14.41
 167,350 14.37 14.45 14.37 2,650 0 0.0
04/12/2020
14.37
 274,700 13.93 14.41 13.93 16,150 0 0.3
03/12/2020
13.93
 203,270 13.85 14.05 13.85 6,730 0 0.1
02/12/2020
13.85
 216,140 14.01 14.01 13.72 2,010 0 0.0
01/12/2020
14.01
 363,530 13.48 14.01 13.48 33,360 0 0.6
30/11/2020
13.48
 311,100 13.32 13.52 13.04 2,140 5,410 -0.1
27/11/2020
13.32
 175,930 14.29 14.29 13.32 0 2,680 -0.0
26/11/2020
14.29
 191,950 14.73 14.73 14.21 1,040 0 0.0
25/11/2020
14.73
 326,820 14.49 14.81 14.29 11,490 0 0.2
24/11/2020
14.49
 461,940 13.89 14.49 13.89 13,040 0 0.2
23/11/2020
13.89
 305,430 13.44 13.93 13.44 15,160 0 0.3
20/11/2020
13.44
 207,560 13.36 13.44 13.16 3,240 2,010 0.0
19/11/2020
13.36
 277,320 12.96 13.36 12.96 22,820 0 0.4
18/11/2020
12.96
 364,410 12.59 13.04 12.55 19,820 0 0.3
17/11/2020
12.59
 289,650 12.15 12.59 12.19 20,370 0 0.3
16/11/2020
12.15
 177,850 12.31 12.35 12.11 3,240 0 0.0
13/11/2020
12.31
 284,160 12.07 12.39 12.07 0 0 0
12/11/2020
12.07
 170,630 12.19 12.19 12.03 0 0 0
11/11/2020
12.19
 336,690 11.95 12.19 11.91 1,200 0 0.0
10/11/2020
11.95
 173,510 11.79 11.95 11.79 0 0 0
09/11/2020
11.79
 232,510 11.67 11.95 11.63 0 0 0
06/11/2020
11.67
 146,700 11.79 11.79 11.63 0 0 0
05/11/2020
11.79
 372,590 11.38 11.83 11.34 0 0 0
04/11/2020
11.38
 222,250 11.14 11.42 11.06 0 0 0
03/11/2020
11.14
 196,150 11.22 11.30 11.14 0 0 0
02/11/2020
11.22
 311,210 11.02 11.34 10.90 0 0 0
30/10/2020
11.02
 205,230 11.22 11.22 11.02 0 200 -0.0
29/10/2020
11.22
 243,430 11.46 11.46 11.02 0 0 0
28/10/2020
11.46
 197,070 11.99 11.99 11.34 0 100 -0.0
27/10/2020
11.99
 411,120 12.68 12.76 11.83 0 300 -0.0
26/10/2020
12.68
 437,810 12.31 12.68 12.31 0 0 0
23/10/2020
12.31
 385,130 12.11 12.31 11.91 0 0 0
22/10/2020
12.11
 339,160 12.47 12.47 12.03 0 0 0
21/10/2020
12.47
 537,780 11.79 12.47 11.83 0 0 0
20/10/2020
11.79
 408,530 11.02 11.79 10.98 0 0 0
19/10/2020
11.02
 251,580 10.94 11.02 10.86 0 0 0
16/10/2020
10.94
 143,260 11.02 11.02 10.94 0 0 0
15/10/2020
11.02
 176,330 11.14 11.14 10.98 0 0 0
14/10/2020
11.14
 282,600 10.70 11.14 10.70 0 0 0
13/10/2020
10.70
 247,410 10.33 10.74 10.33 0 0 0
12/10/2020
10.33
 140,260 10.37 10.41 10.25 0 0 0
09/10/2020
10.37
 254,320 10.05 10.50 10.05 600 0 0.0
08/10/2020
10.05
 154,910 9.93 10.09 9.89 0 0 0
07/10/2020
9.93
 98,010 9.93 9.93 9.81 0 0 0
06/10/2020
9.93
 95,910 9.93 9.97 9.89 0 0 0
05/10/2020
9.93
 95,720 9.97 10.01 9.93 0 0 0
02/10/2020
9.97
 139,210 10.01 10.13 9.93 0 0 0
01/10/2020
10.01
 208,910 9.89 10.13 9.81 0 0 0
30/09/2020
9.89
 97,070 9.89 9.93 9.85 0 0 0
29/09/2020
9.89
 134,180 9.93 10.01 9.89 0 0 0
28/09/2020
9.93
 143,880 9.85 9.93 9.81 0 0 0
25/09/2020
9.85
 129,410 9.85 9.89 9.81 0 0 0
24/09/2020
9.85
 93,260 9.89 9.89 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |