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)
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
31/07/2020
9.61
 100,460 9.69 9.73 9.61 0 0 0
30/07/2020
9.69
 109,370 9.37 9.69 9.37 0 0 0
29/07/2020
9.37
 95,620 9.41 9.45 9.20 0 0 0
28/07/2020
9.41
 125,100 8.80 9.41 8.72 0 0 0
27/07/2020
8.80
 94,170 9.37 9.37 8.80 0 0 0
24/07/2020
9.37
 105,740 9.37 9.45 9.08 0 0 0
23/07/2020
9.37
 102,860 9.28 9.45 9.32 0 0 0
22/07/2020
9.28
 79,370 9.32 9.45 9.28 0 0 0
21/07/2020
9.32
 104,080 9.57 9.57 9.20 0 0 0
20/07/2020
9.57
 112,010 9.77 9.85 9.57 0 0 0
17/07/2020
9.77
 90,300 9.89 9.89 9.65 0 0 0
16/07/2020
9.89
 86,570 9.85 9.89 9.81 0 0 0
15/07/2020
9.85
 99,810 10.01 10.01 9.77 0 0 0
14/07/2020
10.01
 312,800 9.69 10.01 9.61 0 0 0
13/07/2020
9.69
 90,920 9.69 9.77 9.61 0 0 0
10/07/2020
9.69
 100,490 9.57 9.69 9.61 0 0 0
09/07/2020
9.57
 152,860 9.85 9.89 9.57 0 0 0
08/07/2020
9.85
 111,070 10.13 10.13 9.77 0 3,470 -0.0
07/07/2020
10.13
 147,820 9.93 10.17 9.93 40,920 0 0.5
06/07/2020
9.93
 60,500 9.85 9.93 9.85 0 0 0
03/07/2020
9.85
 195,300 9.57 9.89 9.53 0 0 0
02/07/2020
9.57
 167,940 9.37 9.61 9.32 0 0 0
01/07/2020
9.37
 105,190 9.28 9.37 9.20 0 0 0
30/06/2020
9.28
 84,640 9.24 9.28 9.16 3,460 0 0.0
29/06/2020
9.24
 97,130 9.41 9.45 9.24 3,460 0 0.0
26/06/2020
9.41
 103,320 9.41 9.41 9.28 3,460 0 0.0
25/06/2020
9.41
 108,620 9.49 9.53 9.37 10 0 0.0
24/06/2020
9.49
 141,790 9.37 9.49 9.28 0 0 0
23/06/2020
9.37
 127,690 9.41 9.41 9.28 0 0 0
22/06/2020
9.41
 105,080 9.37 9.41 9.32 0 0 0
19/06/2020
9.37
 97,130 9.45 9.45 9.28 0 0 0
18/06/2020
9.45
 113,910 9.32 9.45 9.20 0 0 0
17/06/2020
9.32
 92,260 9.41 9.49 9.28 0 0 0
16/06/2020
9.41
 103,260 9.69 9.77 9.37 0 0 0
15/06/2020
9.69
 121,520 9.49 9.69 9.12 0 0 0
12/06/2020
9.49
 43,940 10.17 10.17 9.49 0 0 0
11/06/2020
10.17
 136,540 10.90 10.94 10.17 0 0 0
10/06/2020
10.90
 228,670 10.50 11.22 10.41 0 30 -0.0
09/06/2020
10.50
 181,300 9.81 10.50 9.81 0 0 0
08/06/2020
9.81
 121,560 9.20 9.81 9.24 0 0 0
05/06/2020
9.20
 47,190 9.24 9.24 8.68 0 0 0
04/06/2020
9.24
 34,330 9.24 9.24 9.20 0 0 0
03/06/2020
9.24
 45,920 9.24 9.32 9.04 0 0 0
02/06/2020
9.24
 35,780 9.24 9.24 9.16 0 0 0
01/06/2020
9.24
 52,440 9.24 9.37 9.12 0 0 0
29/05/2020
9.24
 36,300 9.28 9.28 8.76 0 0 0
28/05/2020
9.28
 37,020 9.20 9.37 9.12 0 0 0
27/05/2020
9.20
 41,790 9.28 9.37 8.80 0 0 0
26/05/2020
9.28
 38,620 9.20 9.32 9.20 0 0 0
25/05/2020
9.20
 46,560 9.16 9.37 9.16 0 0 0
22/05/2020
9.16
 50,740 9.16 9.16 9.12 0 0 0
21/05/2020
9.16
 47,550 9.16 9.20 8.64 0 0 0
20/05/2020
9.16
 42,550 9.16 9.28 9.04 30 0 0.0
19/05/2020
9.16
 42,460 9.20 9.20 9.08 0 0 0
18/05/2020
9.20
 42,430 9.20 9.28 9.16 0 0 0
15/05/2020
9.20
 39,950 9.00 9.20 8.88 0 0 0
14/05/2020
9.00
 8,120 8.96 9.04 8.36 0 0 0
13/05/2020
8.96
 9,380 9.12 9.12 8.96 0 0 0
12/05/2020
9.12
 42,870 9.16 9.16 9.04 0 0 0
11/05/2020
9.16
 45,190 9.20 9.20 9.12 0 0 0
08/05/2020
9.20
 42,060 9.16 9.24 8.88 0 0 0
07/05/2020
9.16
 46,060 9.16 9.16 9.04 0 0 0
06/05/2020
9.16
 44,870 9.16 9.24 8.96 0 0 0
05/05/2020
9.16
 45,310 9.16 9.16 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |