CTCP Create Capital Việt Nam (crc)

6.23
0.01
(0.16%)
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
(2026-05-13) 		-1.98 -24.15% 25,005,900 39,723 0
6
8.28
6.23
2 tháng
(2026-04-13) 		-3.07 -33.05% 79,697,300 -253,777 0
6
9.50
6.23
3 tháng
(2026-03-16) 		-2.78 -30.89% 155,050,300 221,823 5.0
6
10.50
6.23
6 tháng
(2025-12-15) 		-3.14 -33.55% 219,845,400 754,923 9.1
6
10.50
6.23
12 tháng
(2025-06-17) 		-3.50 -36.01% 350,980,800 1,090,123 11.8
6
12.65
6.23
24 tháng
(2024-06-24) 		0.69 12.55% 426,240,600 1,034,313 11.4
5.49
12.65
6.23
36 tháng
(2023-06-28) 		0.96 18.18% 449,383,700 1,025,613 11.3
4.57
12.65
6.23
60 tháng
(2021-07-08) 		-1.13 -15.34% 545,880,600 983,713 10.4
4.09
12.65
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
11.46
 197,070 11.99 11.99 11.34 0 100 -0.0
27/10/2020
11.99
 411,120 12.68 12.76 11.83 0 300 -0.0
26/10/2020
12.68
 437,810 12.31 12.68 12.31 0 0 0
23/10/2020
12.31
 385,130 12.11 12.31 11.91 0 0 0
22/10/2020
12.11
 339,160 12.47 12.47 12.03 0 0 0
21/10/2020
12.47
 537,780 11.79 12.47 11.83 0 0 0
20/10/2020
11.79
 408,530 11.02 11.79 10.98 0 0 0
19/10/2020
11.02
 251,580 10.94 11.02 10.86 0 0 0
16/10/2020
10.94
 143,260 11.02 11.02 10.94 0 0 0
15/10/2020
11.02
 176,330 11.14 11.14 10.98 0 0 0
14/10/2020
11.14
 282,600 10.70 11.14 10.70 0 0 0
13/10/2020
10.70
 247,410 10.33 10.74 10.33 0 0 0
12/10/2020
10.33
 140,260 10.37 10.41 10.25 0 0 0
09/10/2020
10.37
 254,320 10.05 10.50 10.05 600 0 0.0
08/10/2020
10.05
 154,910 9.93 10.09 9.89 0 0 0
07/10/2020
9.93
 98,010 9.93 9.93 9.81 0 0 0
06/10/2020
9.93
 95,910 9.93 9.97 9.89 0 0 0
05/10/2020
9.93
 95,720 9.97 10.01 9.93 0 0 0
02/10/2020
9.97
 139,210 10.01 10.13 9.93 0 0 0
01/10/2020
10.01
 208,910 9.89 10.13 9.81 0 0 0
30/09/2020
9.89
 97,070 9.89 9.93 9.85 0 0 0
29/09/2020
9.89
 134,180 9.93 10.01 9.89 0 0 0
28/09/2020
9.93
 143,880 9.85 9.93 9.81 0 0 0
25/09/2020
9.85
 129,410 9.85 9.89 9.81 0 0 0
24/09/2020
9.85
 93,260 9.89 9.89 9.81 0 0 0
23/09/2020
9.89
 126,130 9.73 9.89 9.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |