CTCP Bất động sản Thế Kỷ (cre)

7.46
0.05
(0.67%)
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
(2026-05-13) 		-0.16 -2.11% 5,251,100 -1,800 0
7.40
7.98
7.46
2 tháng
(2026-04-13) 		-0.29 -3.77% 9,101,700 -12,541 0
7.35
7.98
7.46
3 tháng
(2026-03-16) 		0.20 2.77% 14,183,000 38,959 0.3
6.83
8.10
7.46
6 tháng
(2025-12-15) 		-1.49 -16.74% 37,077,700 -1,042,941 -8.0
6.64
9.15
7.46
12 tháng
(2025-06-17) 		-1.06 -12.51% 143,003,500 -1,078,841 -7.9
6.64
11.60
7.46
24 tháng
(2024-06-24) 		-0.36 -4.63% 185,282,000 -1,627,387 -11.6
6.28
11.60
7.46
36 tháng
(2023-06-28) 		-1.51 -16.93% 427,768,300 4,002,687 36.4
6.28
11.60
7.46
60 tháng
(2021-07-08) 		-7.38 -49.91% 805,740,700 921,430 -20.8
6.28
25.62
7.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
14.36
 1,381,000 13.97 14.52 14.02 73,600 0 3.1
20/05/2021
13.97
 994,500 13.90 14.09 13.87 0 0 0
19/05/2021
13.90
 889,700 13.99 14.09 13.77 0 70,800 -2.9
18/05/2021
13.99
 919,900 13.95 14.12 13.77 300 48,300 -2.0
17/05/2021
13.95
 1,251,800 13.99 13.99 13.60 0 88,400 -3.6
14/05/2021
13.99
 1,108,900 14.22 14.36 13.87 0 136,600 -5.7
13/05/2021
14.22
 1,228,900 14.39 14.46 14.10 200 69,000 -2.9
12/05/2021
14.39
 1,942,400 13.92 14.46 13.77 10,100 26,400 -0.7
11/05/2021
13.92
 1,534,300 13.95 14.10 13.77 2,100 56,200 -2.2
10/05/2021
13.95
 1,445,900 14.10 14.10 13.77 300 65,300 -2.7
07/05/2021
14.10
 2,155,300 13.99 14.36 14.00 200 50,900 -2.1
06/05/2021
13.99
 2,184,400 13.25 14.02 13.18 36,900 37,700 0.0
05/05/2021
13.25
 1,512,100 13.28 13.45 13.10 12,400 47,300 -1.4
04/05/2021
13.28
 1,692,200 13.30 13.45 12.88 0 54,500 -2.1
29/04/2021
13.30
 2,138,600 12.66 13.48 12.94 12,800 47,900 -1.4
28/04/2021
12.66
 2,281,800 11.83 12.66 11.94 54,000 26,000 1.0
27/04/2021
11.83
 1,528,200 11.57 11.94 11.52 11,100 0 0.4
26/04/2021
11.57
 957,400 11.67 11.77 11.53 0 63,800 -2.2
23/04/2021
11.67
 1,398,800 11.41 11.77 11.30 27,200 5,300 0.8
22/04/2021
11.41
 1,137,700 11.63 11.75 11.41 300 45,800 -1.6
20/04/2021
11.63
 1,640,800 11.52 11.92 11.38 10,300 48,300 -1.3
19/04/2021
11.52
 1,806,200 11.09 11.52 11.09 79,800 4,000 2.5
16/04/2021
11.09
 1,162,300 11.13 11.36 10.93 38,800 48,600 -0.3
15/04/2021
11.13
 1,897,300 10.93 11.16 10.86 50,000 0 1.6
14/04/2021
10.93
 2,141,200 10.61 10.93 10.47 38,300 4,198,500 -125.0
13/04/2021
10.61
 1,304,500 10.76 10.86 10.52 300 44,800 -1.4
12/04/2021
10.76
 2,397,800 10.69 11.09 10.69 98,600 325,000 -7.3
09/04/2021
10.69
 3,258,500 10.02 10.69 10.02 200 29,400 -0.9
08/04/2021
10.02
 612,800 9.92 10.15 9.85 0 10,600 -0.3
07/04/2021
9.92
 1,178,300 10.14 10.14 9.70 600 118,300 -3.5
06/04/2021
10.14
 1,693,400 10.56 10.56 10.07 129,900 534,700 -12.2
05/04/2021
10.56
 1,513,000 10.76 10.76 10.36 0 26,900 -0.8
02/04/2021
10.76
 1,462,200 10.67 10.76 10.44 0 37,700 -1.2
01/04/2021
10.67
 1,194,500 10.69 10.74 10.54 7,900 179,600 -5.5
31/03/2021
10.69
 1,723,800 10.56 10.76 10.49 30,100 0 1.0
30/03/2021
10.56
 1,929,200 10.32 10.76 10.22 102,600 0 3.2
29/03/2021
10.32
 2,402,400 10.59 10.83 10.25 25,300 79,500 -1.6
26/03/2021
10.59
 2,476,900 10.22 10.59 10.05 82,800 36,100 1.4

Chính sách bảo mật | Điều khoản sử dụng |