CTCP Bất động sản Thế Kỷ (cre)

7.14
0.30
(4.39%)
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
(2026-06-29) 		-0.32 -4.47% 3,147,000 -62,950 0
6.45
7.16
7.14
2 tháng
(2026-06-01) 		-1.10 -13.85% 7,225,400 -56,350 0
6.45
7.94
7.14
3 tháng
(2026-05-04) 		-0.80 -10.47% 10,922,700 -67,450 0
6.45
7.98
7.14
6 tháng
(2026-01-30) 		-0.76 -10% 25,744,000 -818,991 -5.4
6.45
8.10
7.14
12 tháng
(2025-08-04) 		-2.86 -29.48% 136,022,900 -1,231,291 -8.6
6.45
11.60
7.14
24 tháng
(2024-08-08) 		-0.19 -2.70% 185,719,900 -1,597,737 -11.0
6.28
11.60
7.14
36 tháng
(2023-08-14) 		-3.76 -35.47% 371,858,800 2,740,237 24.9
6.28
11.60
7.14
60 tháng
(2021-08-24) 		-10.47 -60.50% 766,882,100 1,356,380 1.5
6.28
25.62
7.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
10.22
 2,706,200 9.92 10.25 9.78 29,400 12,500 0.5
24/03/2021
9.92
 1,921,300 9.85 9.94 9.51 10,000 5,400 0.1
23/03/2021
9.85
 1,332,600 9.99 10.05 9.73 34,600 8,600 0.8
22/03/2021
9.99
 2,236,800 9.78 10.05 9.73 146,200 4,800 4.2
19/03/2021
9.78
 2,145,200 9.50 9.78 9.43 29,800 4,400 0.7
18/03/2021
9.50
 1,609,700 9.58 9.72 9.46 10,800 22,300 -0.3
17/03/2021
9.58
 2,753,600 9.14 9.68 9.21 125,300 200 3.5
16/03/2021
9.14
 2,120,200 9.06 9.25 9.06 179,600 4,500 4.8
15/03/2021
9.06
 1,593,700 9.08 9.23 9.01 66,400 16,200 1.4
12/03/2021
9.08
 1,992,500 9.11 9.25 8.96 87,400 0 2.4
11/03/2021
9.11
 2,781,100 8.84 9.11 8.74 46,600 29,100 0.5
10/03/2021
8.84
 2,920,700 8.51 8.91 8.41 109,400 1,104,700 -25.0
09/03/2021
8.51
 2,234,700 8.41 8.61 8.30 160,900 1,208,900 -26.3
08/03/2021
8.41
 2,040,100 8.24 8.74 8.27 104,700 344,400 -6.0
05/03/2021
8.24
 653,400 8.14 8.29 8.09 66,100 236,900 -4.2
04/03/2021
8.14
 721,100 8.35 8.41 8.10 0 79,400 -2.0
03/03/2021
8.35
 1,719,500 8.17 8.44 8.15 5,000 225,400 -5.5
02/03/2021
8.17
 999,500 8.10 8.25 8.12 800 139,500 -3.4
01/03/2021
8.10
 1,005,600 8.04 8.27 8.00 27,900 0 0.7
26/02/2021
8.04
 719,600 8.07 8.09 7.97 0 27,100 -0.6
25/02/2021
8.07
 1,590,100 8.04 8.24 8.02 8,600 206,300 -4.8
24/02/2021
8.04
 1,218,600 8.00 8.17 7.97 500 220,300 -5.3
23/02/2021
8.00
 1,153,800 8.09 8.10 7.97 2,900 65,800 -1.5
22/02/2021
8.09
 1,366,200 8.24 8.41 8.09 31,400 117,900 -2.1
19/02/2021
8.24
 1,267,800 8.10 8.35 8.09 26,100 253,500 -5.6
18/02/2021
8.10
 1,475,800 8.07 8.30 8.07 29,700 170,100 -3.4
17/02/2021
8.07
 1,692,800 7.90 8.12 7.93 93,700 414,200 -7.7
09/02/2021
7.90
 1,214,100 7.73 8.05 7.72 40,600 1,900 0.9
08/02/2021
7.73
 748,100 7.97 7.97 7.70 1,100 81,200 -1.9
05/02/2021
7.97
 1,079,800 8.00 8.10 7.97 37,600 156,700 -2.8
04/02/2021
8.00
 919,800 8.00 8.04 7.90 19,700 96,800 -1.8
03/02/2021
8.00
 1,343,900 8.04 8.10 7.93 117,600 222,200 -2.5
02/02/2021
8.04
 1,722,700 7.73 8.07 7.70 130,100 10,100 2.8
01/02/2021
7.73
 1,418,400 7.90 7.97 7.68 16,700 131,800 -2.7
29/01/2021
7.90
 2,001,000 7.67 8.19 7.14 55,700 43,100 0.3
28/01/2021
7.67
 1,882,700 8.24 8.24 7.67 19,500 20,600 -0.0
27/01/2021
8.24
 2,350,000 8.35 8.51 8.14 25,400 121,900 -2.4
26/01/2021
8.35
 1,269,300 8.56 8.56 8.20 0 85,500 -2.1
25/01/2021
8.56
 2,076,600 8.54 8.64 8.24 10,000 123,100 -2.9
22/01/2021
8.54
 2,510,300 8.34 8.84 8.27 171,900 23,400 3.8
21/01/2021
8.34
 1,968,400 8.24 8.41 8.05 95,700 3,200 2.3
20/01/2021
8.24
 2,098,600 8.67 8.74 8.07 3,500 42,800 -1.0
19/01/2021
8.67
 1,010,500 8.98 8.98 8.37 10,800 31,200 -0.5
18/01/2021
8.98
 1,696,600 9.14 9.20 8.91 3,400 226,100 -6.0
15/01/2021
9.14
 2,208,800 9.25 9.25 8.99 8,600 312,900 -8.2
14/01/2021
9.25
 1,869,900 9.51 9.51 9.21 12,500 276,800 -7.3
13/01/2021
9.51
 2,025,700 9.55 9.72 9.35 500 106,900 -3.0
12/01/2021
9.55
 1,723,500 9.62 9.75 9.46 28,600 61,700 -0.9
11/01/2021
9.62
 1,665,100 9.58 9.73 9.55 34,400 129,300 -2.7
08/01/2021
9.58
 1,796,600 9.51 9.82 9.50 46,600 0 1.3
07/01/2021
9.51
 1,776,600 9.58 9.68 9.40 7,000 428,100 -11.8
06/01/2021
9.58
 1,510,800 9.72 9.82 9.55 70,000 252,700 -5.2
05/01/2021
9.72
 1,944,200 9.45 9.75 9.38 55,300 5,200 1.4
04/01/2021
9.45
 1,692,900 9.65 9.73 9.43 3,900 166,300 -4.6
31/12/2020
9.65
 1,770,520 9.78 9.88 9.57 15,950 73,110 -1.6
30/12/2020
9.78
 1,742,500 9.78 9.97 9.77 112,110 0 3.3
29/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/12/2020
9.78
 1,850,020 9.74 9.92 9.67 126,310 0 3.7
28/12/2020
9.74
 2,332,250 9.58 9.86 9.61 218,040 4,000 7.5
25/12/2020
9.58
 2,153,280 9.25 9.60 9.19 47,580 51,610 -0.1
24/12/2020
9.25
 1,150,430 9.46 9.51 9.11 23,250 44,690 -0.7
23/12/2020
9.46
 2,037,940 9.25 9.67 9.23 192,100 3,650 6.4
22/12/2020
9.25
 1,622,990 9.02 9.25 8.88 19,540 3,390 0.5
21/12/2020
9.02
 1,297,480 9.13 9.16 8.94 1,750 246,730 -7.9
18/12/2020
9.13
 1,254,500 9.30 9.33 9.09 0 118,790 -3.9
17/12/2020
9.30
 1,174,440 9.33 9.44 9.27 24,910 18,300 0.2
16/12/2020
9.33
 1,569,080 9.19 9.39 9.16 89,840 20,000 2.3
15/12/2020
9.19
 1,518,140 9.08 9.25 9.06 67,220 20,000 1.5
14/12/2020
9.08
 1,224,540 9.09 9.16 9.06 21,330 5,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |