CTCP Create Capital Việt Nam (crc)

8.95
-0.15
(-1.65%)
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)
21/12/2020
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
23/09/2020
9.89
 126,130 9.73 9.89 9.77 0 0 0
22/09/2020
9.73
 111,600 9.81 9.81 9.73 0 0 0
21/09/2020
9.81
 113,510 9.85 9.85 9.81 0 0 0
18/09/2020
9.85
 99,330 9.81 9.89 9.81 0 0 0
17/09/2020
9.81
 90,210 9.81 9.85 9.77 0 0 0
16/09/2020
9.81
 105,340 9.93 9.93 9.81 0 0 0
15/09/2020
9.93
 88,690 10.01 10.05 9.89 0 0 0
14/09/2020
10.01
 108,760 9.89 10.09 9.81 0 0 0
11/09/2020
9.89
 97,950 9.89 9.93 9.85 0 0 0
10/09/2020
9.89
 156,260 9.81 9.93 9.81 0 0 0
09/09/2020
9.81
 261,120 10.05 10.05 9.65 0 0 0
08/09/2020
10.05
 207,110 10.09 10.13 10.01 0 0 0
07/09/2020
10.09
 202,620 9.97 10.13 9.97 0 0 0
04/09/2020
9.97
 121,680 10.21 10.21 9.97 0 0 0
03/09/2020
10.21
 140,820 10.29 10.33 10.17 0 0 0
01/09/2020
10.29
 362,820 9.77 10.29 9.77 0 0 0
31/08/2020
9.77
 169,050 9.69 9.77 9.65 0 0 0
28/08/2020
9.69
 168,430 9.77 9.77 9.53 0 0 0
27/08/2020
9.77
 79,900 9.77 9.77 9.69 0 0 0
26/08/2020
9.77
 84,230 9.77 9.77 9.77 0 0 0
25/08/2020
9.77
 107,630 9.73 9.77 9.73 0 0 0
24/08/2020
9.73
 173,670 9.69 9.73 9.69 0 0 0
21/08/2020
9.69
 82,320 9.81 9.81 9.69 0 0 0
20/08/2020
9.81
 91,860 9.77 9.81 9.65 0 0 0
19/08/2020
9.77
 83,870 9.77 9.77 9.65 0 0 0
18/08/2020
9.77
 100,620 9.57 9.77 9.61 0 0 0
17/08/2020
9.57
 84,510 9.61 9.69 9.57 0 0 0
14/08/2020
9.61
 121,670 9.81 9.85 9.61 0 0 0
13/08/2020
9.81
 121,290 9.85 10.01 9.81 0 0 0
12/08/2020
9.85
 102,030 10.09 10.13 9.85 0 0 0
11/08/2020
10.09
 215,890 9.81 10.29 9.85 0 4,010 -0.0
10/08/2020
9.81
 94,510 9.89 9.93 9.73 0 0 0
07/08/2020
9.89
 129,650 9.65 9.89 9.69 0 0 0
06/08/2020
9.65
 97,090 9.85 9.85 9.65 0 0 0
05/08/2020
9.85
 99,380 9.97 10.01 9.85 0 0 0
04/08/2020
9.97
 97,370 9.85 10.05 9.85 0 0 0
03/08/2020
9.85
 112,330 9.61 9.89 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |