CTCP Create Capital Việt Nam (crc)

9
-0.02
(-0.22%)
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
(2025-12-29) 		-0.15 -1.64% 16,315,800 403,500 3.4
8.50
9.46
9.02
2 tháng
(2025-11-28) 		-0.65 -6.74% 34,933,200 162,700 0.9
8.50
9.90
9.02
3 tháng
(2025-10-29) 		-0.50 -5.26% 57,308,400 500,200 3.9
8.50
9.90
9.02
6 tháng
(2025-07-31) 		-3.60 -28.57% 117,977,800 747,600 6.1
8.50
12.65
9.02
12 tháng
(2025-02-03) 		3.06 51.55% 204,390,900 690,790 5.7
5.88
12.65
9.02
24 tháng
(2024-02-07) 		3.09 52.23% 242,685,200 685,090 5.6
5.11
12.65
9.02
36 tháng
(2023-02-13) 		4.37 94.32% 259,566,900 676,590 5.3
4.09
12.65
9.02
60 tháng
(2021-02-22) 		1.29 16.73% 378,421,300 623,990 4.5
4.09
12.65
9.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |