CTCP Create Capital Việt Nam (crc)

5.17
-0.01
(-0.19%)
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
(2026-08-17) 		-0.22 -4.07% 4,558,100 -17,400 0
5.17
5.49
5.17
2 tháng
(2026-07-16) 		-0.82 -13.67% 14,210,100 -53,700 0
5.17
6
5.17
3 tháng
(2026-06-16) 		-1.01 -16.32% 25,226,200 -97,224 0
5.17
6.24
5.17
6 tháng
(2026-03-18) 		-4.04 -43.82% 176,244,800 268,699 7.1
5.17
10.50
5.17
12 tháng
(2025-09-19) 		-4.61 -47.09% 293,709,100 899,999 11.8
5.17
10.50
5.17
24 tháng
(2024-09-24) 		-0.64 -10.93% 441,781,500 843,189 11.4
5.17
12.65
5.17
36 tháng
(2023-10-02) 		0.24 4.89% 468,825,800 822,989 11.2
4.57
12.65
5.17
60 tháng
(2021-10-11) 		-4.86 -48.43% 552,446,400 721,089 9.6
4.09
12.65
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2021
8.07
 310,100 8.03 8.23 7.75 800 4,700 -0.0
24/06/2021
8.03
 97,500 8.11 8.40 7.91 2,500 6,400 -0.0
23/06/2021
8.11
 198,400 8.40 8.52 8.07 700 2,400 -0.0
22/06/2021
8.40
 485,000 8.11 8.56 8.07 15,000 4,000 0.1
21/06/2021
8.11
 472,200 7.94 8.11 7.91 8,600 0 0.1
18/06/2021
7.94
 311,300 7.74 8.03 7.73 2,400 0 0.0
17/06/2021
7.74
 308,500 7.71 7.79 7.18 5,300 7,200 -0.0
16/06/2021
7.71
 147,200 7.71 7.75 7.71 300 0 0.0
15/06/2021
7.71
 85,300 7.67 7.79 7.67 500 400 0.0
14/06/2021
7.67
 177,000 7.63 7.91 7.67 3,300 700 0.0
11/06/2021
7.63
 196,100 7.55 7.67 7.55 12,400 0 0.1
10/06/2021
7.55
 167,700 7.45 7.55 7.43 1,400 0 0.0
09/06/2021
7.45
 212,300 7.55 7.55 7.27 0 3,900 -0.0
08/06/2021
7.55
 61,600 7.67 7.75 7.51 0 2,500 -0.0
07/06/2021
7.67
 77,300 7.79 7.83 7.52 0 3,900 -0.0
04/06/2021
7.79
 101,700 7.79 8.28 7.75 4,400 6,200 -0.0
03/06/2021
7.79
 132,200 7.51 7.83 7.51 9,100 0 0.1
02/06/2021
7.51
 88,900 7.39 7.51 7.35 2,100 0 0.0
01/06/2021
7.39
 89,000 7.56 7.56 7.27 3,900 0 0.0
31/05/2021
7.56
 122,400 7.70 7.70 7.51 200 7,100 -0.1
28/05/2021
7.70
 175,100 7.79 8.07 7.70 0 2,700 -0.0
27/05/2021
7.79
 71,500 7.82 7.99 7.67 1,700 100 0.0
26/05/2021
7.82
 190,500 8.07 8.07 7.79 3,900 3,600 0.0
25/05/2021
8.07
 59,000 8.07 8.07 7.59 1,400 200 0.0
24/05/2021
8.07
 152,500 8.11 8.48 8.07 3,500 2,700 0.0
21/05/2021
8.11
 462,900 7.59 8.11 7.06 1,500 1,800 -0.0
20/05/2021
7.59
 113,900 7.83 7.91 7.59 200 2,900 -0.0
19/05/2021
7.83
 196,100 8.03 8.03 7.81 600 800 -0.0
18/05/2021
8.03
 103,200 8.04 8.07 7.79 400 400 -0.0
17/05/2021
8.04
 73,800 8.23 8.23 7.91 0 9,800 -0.1
14/05/2021
8.23
 195,000 8.23 8.32 8.07 0 6,300 -0.1
13/05/2021
8.23
 263,400 8.07 8.32 8.07 2,900 2,400 0.0
12/05/2021
8.07
 207,200 7.91 8.07 7.81 9,000 700 0.1
11/05/2021
7.91
 251,100 7.84 7.91 7.79 5,500 200 0.1
10/05/2021
7.84
 76,400 8.07 8.07 7.83 400 5,100 -0.0
07/05/2021
8.07
 144,300 8.32 8.32 8.05 0 5,700 -0.1
06/05/2021
8.32
 181,800 8.48 8.52 8.32 700 200 0.0
05/05/2021
8.48
 56,900 8.32 8.64 8.32 2,300 0 0.0
04/05/2021
8.32
 62,400 8.32 8.36 8.05 0 400 -0.0
29/04/2021
8.32
 54,500 8.44 8.48 8.28 1,100 700 0.0
28/04/2021
8.44
 36,200 8.23 8.64 8.32 7,300 0 0.1
27/04/2021
8.23
 41,100 8.48 8.68 7.91 100 1,900 -0.0
26/04/2021
8.48
 65,700 8.80 8.92 8.48 3,100 5,100 -0.0
23/04/2021
8.80
 265,200 8.28 8.80 7.75 17,700 2,300 0.2
22/04/2021
8.28
 394,100 8.88 8.88 8.28 300 7,800 -0.1
20/04/2021
8.88
 193,400 9.28 9.28 8.88 0 12,200 -0.1
19/04/2021
9.28
 129,100 9.28 9.61 9.12 600 8,100 -0.1
16/04/2021
9.28
 253,100 9.04 9.65 8.96 600 4,100 -0.0
15/04/2021
9.04
 379,600 9.65 9.65 9.00 6,400 100 0.1
14/04/2021
9.65
 163,900 9.69 9.69 9.12 5,400 18,200 -0.1
13/04/2021
9.69
 321,300 10.01 10.01 9.69 500 8,600 -0.1
12/04/2021
10.01
 227,200 10.01 10.09 9.97 6,000 1,000 0.1
09/04/2021
10.01
 227,600 9.97 10.13 9.97 4,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |