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)
09/01/2020
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
08/10/2019
11.31
 43,820 11.31 11.39 11.28 0 0 0
07/10/2019
11.31
 54,230 11.35 11.47 11.28 0 0 0
04/10/2019
11.35
 113,200 11.47 11.55 11.31 0 0 0
03/10/2019
11.47
 50,730 11.43 11.51 11.35 0 0 0
02/10/2019
11.43
 68,160 11.43 11.66 11.35 0 0 0
01/10/2019
11.43
 104,830 11.00 11.66 11.28 0 0 0
30/09/2019
11.00
 68,120 11.78 11.82 10.96 0 0 0
27/09/2019
11.78
 216,500 12.13 12.21 11.78 0 0 0
26/09/2019
12.13
 48,080 12.21 12.36 12.05 0 0 0
25/09/2019
12.21
 46,630 12.40 12.44 12.21 0 0 0
24/09/2019
12.40
 57,330 12.71 12.71 12.25 0 0 0
23/09/2019
12.71
 45,200 12.71 12.79 12.68 0 0 0
20/09/2019
12.71
 58,580 12.60 12.71 12.48 0 0 0
19/09/2019
12.60
 29,470 12.60 12.75 12.60 0 0 0
18/09/2019
12.60
 54,890 12.44 12.60 12.44 0 0 0
17/09/2019
12.44
 36,040 12.60 12.75 12.36 0 0 0
16/09/2019
12.60
 76,120 12.75 12.91 12.44 0 0 0
13/09/2019
12.75
 26,140 12.68 12.91 12.68 0 0 0
12/09/2019
12.68
 34,060 12.44 12.75 12.17 0 0 0
11/09/2019
12.44
 38,210 12.75 13.06 11.90 0 0 0
10/09/2019
12.75
 82,010 13.69 14.39 12.75 3,100 0 0.1
09/09/2019
13.69
 67,040 14.31 14.31 13.69 0 0 0
06/09/2019
14.31
 199,040 14.23 14.54 13.92 0 0 0
05/09/2019
14.23
 227,060 13.69 14.39 13.76 0 0 0
04/09/2019
13.69
 167,410 13.45 13.84 13.53 0 0 0
03/09/2019
13.45
 219,340 12.95 13.69 12.71 0 0 0
30/08/2019
12.95
 240,240 13.38 13.38 12.44 0 5,500 -0.1
29/08/2019
13.38
 130,260 13.76 13.76 12.83 0 0 0
28/08/2019
13.76
 102,780 14.00 14.08 13.69 0 1,000 -0.0
27/08/2019
14.00
 110,850 14.19 14.31 13.84 0 0 0
26/08/2019
14.19
 123,870 14.35 14.35 14.00 0 0 0
23/08/2019
14.35
 170,080 14.35 14.54 14.23 0 0 0
22/08/2019
14.35
 140,580 13.84 14.39 13.84 0 0 0
21/08/2019
13.84
 122,200 14.15 14.23 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |