CTCP Create Capital Việt Nam (crc)

5.79
-0.04
(-0.69%)
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
(2026-06-30) 		-0.17 -2.83% 10,523,300 2,200 0
5.82
6.14
5.83
2 tháng
(2026-06-01) 		-0.60 -9.33% 20,625,600 -221,813 0
5.82
6.43
5.83
3 tháng
(2026-05-04) 		-3.15 -35.08% 48,202,200 13,799 0
5.82
8.98
5.83
6 tháng
(2026-02-02) 		-3.29 -36.07% 205,591,000 271,099 6.7
5.82
10.50
5.83
12 tháng
(2025-08-04) 		-6.82 -53.91% 324,228,400 907,999 11.8
5.82
12.65
5.83
24 tháng
(2024-08-09) 		0.02 0.40% 435,241,200 851,189 11.4
5.68
12.65
5.83
36 tháng
(2023-08-15) 		-0.09 -1.54% 460,238,300 842,589 11.3
4.57
12.65
5.83
60 tháng
(2021-08-25) 		-3.05 -34.35% 553,572,300 635,389 8.6
4.09
12.65
5.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
10.78
 34,790 10.78 10.86 10.74 0 0 0
27/11/2019
10.78
 51,550 10.82 10.82 10.66 0 0 0
26/11/2019
10.82
 56,030 10.74 10.82 10.74 0 0 0
25/11/2019
10.74
 44,930 10.82 10.82 10.66 0 0 0
22/11/2019
10.82
 50,720 10.82 10.86 10.66 0 0 0
21/11/2019
10.82
 49,830 10.90 10.90 10.78 0 0 0
20/11/2019: Cổ tức tiền mặt tỉ lệ: 5%
20/11/2019
10.90
 33,950 10.58 10.90 10.54 0 0 0
19/11/2019
10.58
 53,960 10.50 10.61 10.50 0 0 0
18/11/2019
10.50
 41,960 10.42 10.65 10.38 0 0 0
15/11/2019
10.42
 59,280 10.50 10.58 10.34 0 0 0
14/11/2019
10.50
 31,350 10.50 10.54 10.42 0 0 0
13/11/2019
10.50
 31,600 10.81 10.89 10.50 0 0 0
12/11/2019
10.81
 31,870 11.12 11.12 10.73 0 0 0
11/11/2019
11.12
 33,180 11.20 11.20 10.96 0 0 0
08/11/2019
11.20
 31,490 11.28 11.28 11.20 0 0 0
07/11/2019
11.28
 35,190 11.39 11.39 11.24 0 3,100 -0.0
06/11/2019
11.39
 33,860 11.43 11.43 11.31 0 0 0
05/11/2019
11.43
 31,330 11.39 11.51 11.43 0 0 0
04/11/2019
11.39
 33,090 11.28 11.39 11.28 0 0 0
01/11/2019
11.28
 41,290 11.51 11.55 11.28 0 0 0
31/10/2019
11.51
 31,760 11.51 11.55 11.47 0 0 0
30/10/2019
11.51
 32,900 11.51 11.55 11.47 0 0 0
29/10/2019
11.51
 35,120 11.51 11.55 11.47 2,000 0 0.0
28/10/2019
11.51
 32,290 11.55 11.59 11.47 0 0 0
25/10/2019
11.55
 43,540 11.51 11.59 11.43 0 0 0
24/10/2019
11.51
 43,800 11.59 11.59 11.35 0 0 0
23/10/2019
11.59
 51,300 11.47 11.59 11.47 0 0 0
22/10/2019
11.47
 56,480 11.31 11.47 11.20 0 0 0
21/10/2019
11.31
 38,240 11.35 11.35 11.28 0 0 0
18/10/2019
11.35
 37,200 11.35 11.35 11.24 0 0 0
17/10/2019
11.35
 47,830 11.35 11.35 11.28 0 0 0
16/10/2019
11.35
 79,800 11.35 11.35 11.28 0 0 0
15/10/2019
11.35
 58,520 11.35 11.35 11.16 0 0 0
14/10/2019
11.35
 42,700 11.35 11.35 11.28 0 0 0
11/10/2019
11.35
 50,150 11.35 11.35 11.20 0 0 0
10/10/2019
11.35
 45,110 11.35 11.39 11.28 0 0 0
09/10/2019
11.35
 44,850 11.31 11.35 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |