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
(2025-11-04) 		0.33 3.48% 22,555,400 338,300 3.0
8.75
9.90
9.90
2 tháng
(2025-10-06) 		0.18 1.87% 35,105,800 689,600 6.1
8.66
10.10
9.90
3 tháng
(2025-09-05) 		-1.59 -13.95% 53,986,800 689,600 6.1
8.66
11.40
9.90
6 tháng
(2025-06-09) 		0.82 9.11% 132,044,500 688,600 6.1
8.66
12.65
9.90
12 tháng
(2024-12-09) 		3.85 64.70% 179,532,500 632,790 5.7
5.88
12.65
9.90
24 tháng
(2023-12-15) 		4.85 97.59% 214,889,800 616,690 5.6
4.78
12.65
9.90
36 tháng
(2022-12-20) 		5.16 111.01% 229,516,300 629,390 5.6
4.09
12.65
9.90
60 tháng
(2020-12-30) 		1.17 13.56% 359,506,220 516,260 3.9
4.09
12.65
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2020
8.88
 33,820 9.53 9.61 8.88 0 0 0
09/03/2020
9.53
 28,600 10.21 10.21 9.53 0 0 0
06/03/2020
10.21
 31,720 10.01 10.33 10.01 0 0 0
05/03/2020
10.01
 169,050 10.37 10.37 9.97 0 0 0
04/03/2020
10.37
 24,880 10.41 10.50 10.33 0 0 0
03/03/2020
10.41
 28,850 10.29 10.50 10.25 0 0 0
02/03/2020
10.29
 43,990 10.37 10.37 9.69 0 0 0
28/02/2020
10.37
 46,960 10.41 10.50 9.93 0 0 0
27/02/2020
10.41
 37,980 10.58 10.66 10.37 0 0 0
26/02/2020
10.58
 17,130 10.70 10.70 10.50 0 0 0
25/02/2020
10.70
 25,030 10.70 10.74 10.66 0 0 0
24/02/2020
10.70
 21,660 10.82 10.82 10.66 0 0 0
21/02/2020
10.82
 23,720 10.82 10.86 10.78 0 0 0
20/02/2020
10.82
 22,170 10.82 10.82 10.74 0 0 0
19/02/2020
10.82
 22,740 10.78 10.82 10.78 0 0 0
18/02/2020
10.78
 29,600 10.78 10.82 10.66 0 0 0
17/02/2020
10.78
 29,300 10.82 10.82 10.74 0 0 0
14/02/2020
10.82
 25,560 10.82 10.82 10.58 0 0 0
13/02/2020
10.82
 43,410 10.78 10.86 10.58 0 0 0
12/02/2020
10.78
 37,520 10.82 10.82 10.74 0 0 0
11/02/2020
10.82
 25,920 10.82 10.86 10.74 0 0 0
10/02/2020
10.82
 22,930 10.82 10.86 10.78 0 0 0
07/02/2020
10.82
 22,310 10.90 10.90 10.78 0 0 0
06/02/2020
10.90
 23,960 10.90 10.90 10.74 0 0 0
05/02/2020
10.90
 23,100 10.86 10.90 10.78 0 0 0
04/02/2020
10.86
 24,710 10.86 10.90 10.82 0 0 0
03/02/2020
10.86
 25,310 10.90 10.90 10.82 0 0 0
31/01/2020
10.90
 35,610 10.86 10.90 10.82 0 0 0
30/01/2020
10.86
 31,550 10.86 10.90 10.82 0 0 0
22/01/2020
10.86
 20,860 10.86 10.94 10.86 0 0 0
21/01/2020
10.86
 20,240 10.86 10.86 10.78 0 0 0
20/01/2020
10.86
 19,490 10.90 10.94 10.86 0 0 0
17/01/2020
10.90
 19,820 10.82 10.90 10.74 0 0 0
16/01/2020
10.82
 78,990 10.90 10.90 10.82 0 0 0
15/01/2020
10.90
 97,110 10.82 10.90 10.82 0 0 0
14/01/2020
10.82
 75,140 10.90 10.90 10.82 0 0 0
13/01/2020
10.90
 22,250 10.90 10.94 10.90 0 0 0
10/01/2020
10.90
 15,780 10.86 10.90 10.86 0 0 0
09/01/2020
10.86
 17,220 10.78 10.86 10.78 0 0 0
08/01/2020
10.78
 16,310 10.90 10.90 10.78 0 0 0
07/01/2020
10.90
 18,550 10.82 10.90 10.82 0 0 0
06/01/2020
10.82
 28,010 10.74 10.82 10.66 0 0 0
03/01/2020
10.74
 16,870 10.78 10.78 10.66 0 0 0
02/01/2020
10.78
 25,410 10.82 10.82 10.74 0 0 0
31/12/2019
10.82
 42,150 10.86 10.90 10.78 0 0 0
30/12/2019
10.86
 20,400 10.86 10.90 10.74 0 0 0
27/12/2019
10.86
 84,500 10.90 10.94 10.78 0 0 0
26/12/2019
10.90
 123,930 10.98 10.98 10.86 0 0 0
25/12/2019
10.98
 134,150 11.02 11.02 10.82 0 0 0
24/12/2019
11.02
 38,610 11.06 11.10 10.98 0 0 0
23/12/2019
11.06
 42,020 11.14 11.22 10.98 0 0 0
20/12/2019
11.14
 99,310 11.06 11.14 11.06 0 0 0
19/12/2019
11.06
 37,030 10.94 11.06 10.90 0 0 0
18/12/2019
10.94
 38,380 10.90 11.02 10.90 0 0 0
17/12/2019
10.90
 40,250 10.82 10.90 10.78 0 0 0
16/12/2019
10.82
 48,910 10.94 10.94 10.82 0 0 0
13/12/2019
10.94
 35,400 10.90 10.94 10.90 0 0 0
12/12/2019
10.90
 43,930 10.90 10.98 10.78 0 0 0
11/12/2019
10.90
 47,940 10.90 10.90 10.74 0 0 0
10/12/2019
10.90
 42,190 10.98 10.98 10.66 0 0 0
09/12/2019
10.98
 45,280 11.14 11.14 10.50 0 0 0
06/12/2019
11.14
 43,560 11.38 11.42 11.14 0 0 0
05/12/2019
11.38
 43,360 11.26 11.38 11.22 0 0 0
04/12/2019
11.26
 34,680 11.22 11.30 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |