CTCP Bất động sản Thế Kỷ (cre)

7.67
0.07
(0.92%)
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) 		-0.05 -0.65% 5,730,000 65,659 0.6
7.49
8.10
7.67
2 tháng
(2026-03-02) 		0.26 3.54% 10,390,000 -148,841 -1.0
6.64
8.10
7.67
3 tháng
(2026-01-29) 		0 0% 15,332,000 -744,241 -5.4
6.64
8.10
7.67
6 tháng
(2025-10-31) 		-2.39 -23.92% 46,759,300 -1,347,241 -10.9
6.64
9.99
7.67
12 tháng
(2025-05-05) 		0.42 5.85% 146,376,400 -1,047,141 -7.9
6.64
11.60
7.67
24 tháng
(2024-05-09) 		-0.58 -7.09% 187,417,300 -2,390,987 -17.9
6.28
11.60
7.67
36 tháng
(2023-05-15) 		-0.67 -8.10% 473,264,300 3,697,687 33.7
6.28
11.60
7.67
60 tháng
(2021-05-25) 		-6.66 -46.69% 837,839,300 1,283,030 -4.7
6.28
25.62
7.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
4.09
 329,410 4.17 4.21 4.01 3,000 0 0.0
24/04/2020
4.17
 408,470 4.09 4.17 4.04 690 2,500,000 -39.0
23/04/2020
4.09
 315,570 3.97 4.12 3.97 4,840 0 0.1
22/04/2020
3.97
 367,460 4.09 4.09 3.94 2,000 4,110 -0.0
21/04/2020
4.09
 343,930 4.25 4.25 4.01 23,000 730 0.3
20/04/2020
4.25
 516,650 4.33 4.40 4.23 60,000 0 1.0
17/04/2020
4.33
 754,000 4.13 4.33 4.13 32,190 153,000 -1.9
16/04/2020
4.13
 407,250 4.25 4.25 4.09 3,890 27,000 -0.4
15/04/2020
4.25
 475,240 4.33 4.33 4.17 5,000 37,370 -0.5
14/04/2020
4.33
 220,320 4.47 4.47 4.27 5,000 32,320 -0.4
13/04/2020
4.47
 445,650 4.23 4.52 4.45 830 95,850 -1.6
10/04/2020
4.23
 341,310 3.96 4.23 4.23 0 0 0
09/04/2020
3.96
 41,020 4.01 4.01 3.93 560 0 0.0
08/04/2020
4.01
 22,690 4.01 4.02 3.92 110 0 0.0
07/04/2020
4.01
 22,210 4.00 4.04 3.98 130 0 0.0
06/04/2020
4.00
 17,640 3.96 4.07 3.96 750 0 0.0
03/04/2020
3.96
 10,580 4.01 4.01 3.88 2,050 0 0.0
01/04/2020
4.01
 9,670 4.01 4.01 4.00 0 270 -0.0
31/03/2020
4.01
 8,190 4.15 4.15 3.86 0 10 -0.0
30/03/2020
4.15
 160 4.17 4.17 3.94 20 0 0.0
27/03/2020
4.17
 14,780 4.21 4.21 4.01 2,080 130 0.0
26/03/2020
4.21
 14,870 4.25 4.28 4.01 460 20 0.0
25/03/2020
4.25
 59,650 4.23 4.28 3.93 31,690 10 0.5
24/03/2020
4.23
 14,860 4.23 4.23 4.01 130 4,900 -0.1
23/03/2020
4.23
 12,390 4.28 4.33 4.07 9,020 0 0.1
20/03/2020
4.28
 510 4.28 4.28 4.28 0 0 0
19/03/2020
4.28
 10,570 4.17 4.28 3.89 25,940 0 0.4
18/03/2020
4.17
 41,040 4.48 4.48 4.17 25,940 0 0.4
17/03/2020
4.48
 7,240 4.81 4.81 4.48 0 0 0
16/03/2020
4.81
 130 5.17 5.17 4.81 0 0 0
13/03/2020
5.17
 109,730 5.56 5.56 5.17 3,000 1,240 0.0
12/03/2020
5.56
 217,840 5.67 5.67 5.28 0 0 0
11/03/2020
5.67
 158,210 5.78 5.80 5.64 0 10,040 -0.2
10/03/2020
5.78
 171,960 5.75 5.78 5.67 0 0 0
09/03/2020
5.75
 131,290 5.96 5.96 5.67 0 0 0
06/03/2020
5.96
 201,710 5.99 6.02 5.92 0 15,000 -0.3
05/03/2020
5.99
 252,710 6.03 6.03 5.96 0 0 0
04/03/2020
6.03
 188,680 6.06 6.06 5.99 650 10,000 -0.2
03/03/2020
6.06
 199,240 6.02 6.08 5.98 21,000 10,000 0.2
02/03/2020
6.02
 107,030 6.07 6.07 5.94 0 4,000 -0.1
28/02/2020
6.07
 401,730 5.99 6.10 5.96 0 15,710 -0.4
27/02/2020
5.99
 183,420 5.96 5.99 5.92 0 4,460 -0.1
26/02/2020
5.96
 185,610 6.02 6.02 5.94 0 13,110 -0.3
25/02/2020
6.02
 298,930 5.96 6.02 5.94 0 11,170 -0.2
24/02/2020
5.96
 191,160 6.00 6.00 5.96 0 15,460 -0.3
21/02/2020
6.00
 176,190 6.02 6.02 5.96 2,900 8,000 -0.1
20/02/2020
6.02
 184,260 5.99 6.02 5.98 2,000 12,310 -0.2
19/02/2020
5.99
 269,080 6.02 6.04 5.99 2,450 3,690 -0.0
18/02/2020
6.02
 178,170 6.02 6.03 5.98 0 13,980 -0.3
17/02/2020
6.02
 162,740 6.07 6.07 6.00 0 10,020 -0.2
14/02/2020
6.07
 154,810 6.08 6.08 6.03 0 12,000 -0.3
13/02/2020
6.08
 199,400 6.10 6.10 6.02 9,000 10,000 -0.0
12/02/2020
6.10
 219,050 6.07 6.10 6.03 0 20,160 -0.5
11/02/2020
6.07
 206,680 6.08 6.12 6.04 0 3,000 -0.1
10/02/2020
6.08
 139,860 6.08 6.10 6.04 0 12,940 -0.3
07/02/2020
6.08
 146,510 6.10 6.15 6.06 8,000 20,130 -0.3
06/02/2020
6.10
 162,500 6.15 6.16 6.07 67,100 39,100 0.6
05/02/2020
6.15
 296,320 6.20 6.20 6.10 0 17,550 -0.4
04/02/2020
6.20
 167,610 6.26 6.26 6.18 0 270 -0.0
03/02/2020
6.26
 189,600 6.28 6.28 6.04 0 1,620 -0.0
31/01/2020
6.28
 213,400 6.34 6.42 6.28 0 250 -0.0
30/01/2020
6.34
 175,790 6.45 6.45 6.31 4,000 760 0.1
22/01/2020
6.45
 277,150 6.37 6.45 6.34 0 190 -0.0
21/01/2020
6.37
 207,350 6.39 6.39 6.31 0 0 0
20/01/2020
6.39
 180,810 6.45 6.45 6.37 0 0 0
17/01/2020
6.45
 135,760 6.55 6.55 6.42 0 0 0
16/01/2020
6.55
 166,480 6.61 6.66 6.53 3,980 4,400 -0.0
15/01/2020
6.61
 247,050 6.58 6.63 6.53 0 0 0
14/01/2020
6.58
 224,560 6.63 6.66 6.55 0 0 0
13/01/2020
6.63
 164,320 6.63 6.63 6.57 0 0 0
10/01/2020
6.63
 157,200 6.62 6.63 6.59 0 0 0
09/01/2020
6.62
 271,100 6.58 6.66 6.53 0 0 0
08/01/2020
6.58
 189,580 6.63 6.63 6.55 0 0 0
07/01/2020
6.63
 257,100 6.61 6.66 6.58 0 100 -0.0
06/01/2020
6.61
 190,230 6.69 6.69 6.59 0 0 0
03/01/2020
6.69
 298,420 6.58 6.71 6.53 0 100 -0.0
02/01/2020
6.58
 180,760 6.63 6.63 6.58 0 0 0
31/12/2019
6.63
 256,600 6.58 6.66 6.55 0 0 0
30/12/2019
6.58
 195,590 6.55 6.63 6.53 27,900 0 0.7
27/12/2019
6.55
 210,140 6.50 6.57 6.46 19,400 0 0.5
26/12/2019
6.50
 165,870 6.49 6.54 6.46 0 0 0
25/12/2019
6.49
 198,900 6.51 6.54 6.45 0 0 0
24/12/2019
6.51
 207,990 6.47 6.53 6.45 7,100 50 0.2
23/12/2019
6.47
 257,250 6.35 6.47 6.37 0 0 0
20/12/2019
6.35
 165,270 6.38 6.39 6.34 5,000 35,110 -0.7
19/12/2019
6.38
 283,490 6.28 6.42 6.26 0 51,130 -1.2
18/12/2019
6.28
 209,690 6.31 6.38 6.23 14,400 3,360 0.3
17/12/2019
6.31
 306,940 6.38 6.38 6.24 0 40,490 -1.0
16/12/2019
6.38
 177,480 6.42 6.43 6.38 0 7,250 -0.2
13/12/2019
6.42
 191,190 6.42 6.43 6.41 0 15,290 -0.4
12/12/2019
6.42
 164,730 6.42 6.45 6.41 0 7,970 -0.2
11/12/2019
6.42
 197,670 6.50 6.50 6.42 0 25,000 -0.6
10/12/2019
6.50
 249,670 6.47 6.53 6.42 0 25,000 -0.6
09/12/2019
6.47
 233,900 6.45 6.49 6.42 2,620 0 0.1
06/12/2019
6.45
 208,910 6.42 6.46 6.42 0 62,940 -1.5
05/12/2019
6.42
 161,600 6.43 6.43 6.41 0 17,060 -0.4
04/12/2019
6.43
 206,930 6.43 6.43 6.41 0 25,000 -0.6
03/12/2019
6.43
 221,430 6.43 6.43 6.41 0 30,580 -0.7
02/12/2019
6.43
 138,940 6.45 6.46 6.42 0 12,350 -0.3
29/11/2019
6.45
 182,010 6.42 6.45 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |