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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |