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)
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
04/05/2020
9.16
 18,020 9.16 9.16 9.12 0 0 0
29/04/2020
9.16
 227,370 9.16 9.16 9.12 0 0 0
28/04/2020
9.16
 19,450 9.16 9.16 9.12 0 0 0
27/04/2020
9.16
 17,990 9.16 9.16 9.12 0 0 0
24/04/2020
9.16
 15,710 9.16 9.16 9.08 0 0 0
23/04/2020
9.16
 17,110 9.16 9.16 9.12 0 0 0
22/04/2020
9.16
 19,510 9.16 9.20 9.12 0 0 0
21/04/2020
9.16
 17,500 9.16 9.20 9.12 0 0 0
20/04/2020
9.16
 14,650 9.20 9.20 9.12 0 0 0
17/04/2020
9.20
 119,330 9.20 9.20 9.16 0 0 0
16/04/2020
9.20
 68,770 9.20 9.20 9.16 0 0 0
15/04/2020
9.20
 20,230 9.20 9.24 9.16 0 0 0
14/04/2020
9.20
 70,190 9.24 9.24 9.20 0 0 0
13/04/2020
9.24
 21,030 9.24 9.24 9.08 0 0 0
10/04/2020
9.24
 20,120 9.24 9.24 9.20 0 0 0
09/04/2020
9.24
 18,570 9.24 9.24 9.20 0 0 0
08/04/2020
9.24
 11,830 9.24 9.28 9.12 0 0 0
07/04/2020
9.24
 17,680 9.16 9.28 9.12 0 0 0
06/04/2020
9.16
 15,720 9.16 9.20 9.16 0 0 0
03/04/2020
9.16
 12,480 9.20 9.20 9.16 0 0 0
01/04/2020
9.20
 17,750 9.00 9.20 8.96 0 0 0
31/03/2020
9.00
 10,720 9.00 9.08 8.80 0 0 0
30/03/2020
9.00
 12,750 9.12 9.12 9.00 0 0 0
27/03/2020
9.12
 17,040 9.12 9.12 9.08 0 0 0
26/03/2020
9.12
 84,300 9.12 9.12 9.04 0 0 0
25/03/2020
9.12
 64,780 9.12 9.12 9.04 0 0 0
24/03/2020
9.12
 84,230 9.12 9.12 8.56 0 0 0
23/03/2020
9.12
 62,440 9.12 9.12 8.88 0 0 0
20/03/2020
9.12
 82,960 9.12 9.16 9.08 0 0 0
19/03/2020
9.12
 95,060 9.12 9.12 8.80 0 0 0
18/03/2020
9.12
 88,240 9.12 9.12 8.84 0 0 0
17/03/2020
9.12
 19,010 9.32 9.32 9.04 0 0 0
16/03/2020
9.32
 18,270 9.61 9.61 9.32 0 0 0
13/03/2020
9.61
 27,270 9.49 9.61 9.45 0 0 0
12/03/2020
9.49
 19,870 9.49 9.49 8.88 0 0 0
11/03/2020
9.49
 63,000 8.88 9.49 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |