CTCP Create Capital Việt Nam (crc)

9
-0.12
(-1.32%)
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
(2026-03-30) 		-0.58 -5.98% 86,843,200 -23,600 5.7
9
10.20
9
2 tháng
(2026-03-02) 		0.05 0.55% 143,420,800 198,500 7.8
9
10.50
9
3 tháng
(2026-01-29) 		-0.06 -0.65% 164,059,500 171,800 7.1
8.79
10.50
9
6 tháng
(2025-10-31) 		-0.51 -5.30% 222,322,700 555,300 10.0
8.50
10.50
9
12 tháng
(2025-05-05) 		1.09 13.63% 348,834,900 765,100 11.7
7.82
12.65
9
24 tháng
(2024-05-09) 		3.78 70.72% 400,598,200 709,790 11.4
5.34
12.65
9
36 tháng
(2023-05-15) 		4.62 102.67% 423,784,000 699,490 11.3
4.50
12.65
9
60 tháng
(2021-05-25) 		1.05 12.96% 523,652,600 679,190 10.5
4.09
12.65
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
11.22
 46,410 10.90 11.22 10.90 0 0 0
02/12/2019
10.90
 41,680 10.86 10.98 10.66 0 0 0
29/11/2019
10.86
 34,570 10.78 10.86 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |