CTCP Create Capital Việt Nam (crc)

9.68
-0.22
(-2.22%)
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
(2025-11-04) 		0.33 3.48% 22,555,400 338,300 3.0
8.75
9.90
9.90
2 tháng
(2025-10-06) 		0.18 1.87% 35,105,800 689,600 6.1
8.66
10.10
9.90
3 tháng
(2025-09-05) 		-1.59 -13.95% 53,986,800 689,600 6.1
8.66
11.40
9.90
6 tháng
(2025-06-09) 		0.82 9.11% 132,044,500 688,600 6.1
8.66
12.65
9.90
12 tháng
(2024-12-09) 		3.85 64.70% 179,532,500 632,790 5.7
5.88
12.65
9.90
24 tháng
(2023-12-15) 		4.85 97.59% 214,889,800 616,690 5.6
4.78
12.65
9.90
36 tháng
(2022-12-20) 		5.16 111.01% 229,516,300 629,390 5.6
4.09
12.65
9.90
60 tháng
(2020-12-30) 		1.17 13.56% 359,506,220 516,260 3.9
4.09
12.65
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
11.35
 49,520 11.31 11.35 11.28 0 0 0
12/07/2019
11.31
 49,970 11.51 11.51 11.24 0 0 0
11/07/2019
11.51
 62,210 11.66 11.66 11.39 0 400 -0.0
10/07/2019
11.66
 102,770 11.66 11.74 11.47 0 0 0
09/07/2019
11.66
 113,310 11.28 11.66 11.20 0 0 0
08/07/2019
11.28
 53,100 11.35 11.35 11.24 0 0 0
05/07/2019
11.35
 43,020 11.35 11.39 11.24 0 0 0
04/07/2019
11.35
 41,980 11.35 11.39 11.24 0 0 0
03/07/2019
11.35
 47,740 11.35 11.47 11.28 0 0 0
02/07/2019
11.35
 79,980 11.43 11.51 11.28 0 0 0
01/07/2019
11.43
 53,160 11.43 11.47 11.31 0 0 0
28/06/2019
11.43
 51,050 11.35 11.43 11.28 0 0 0
27/06/2019
11.35
 109,380 11.43 11.47 11.28 0 0 0
26/06/2019
11.43
 59,420 11.47 11.51 11.39 0 0 0
25/06/2019
11.47
 69,170 11.55 11.55 11.43 0 0 0
24/06/2019
11.55
 81,570 11.55 11.59 11.47 0 0 0
21/06/2019
11.55
 87,280 11.51 11.59 11.47 0 0 0
20/06/2019
11.51
 125,730 11.28 11.51 11.20 0 0 0
19/06/2019
11.28
 77,980 11.74 11.74 11.28 0 0 0
18/06/2019
11.74
 77,820 11.66 11.98 11.59 0 0 0
17/06/2019
11.66
 80,980 11.59 11.70 11.59 0 0 0
14/06/2019
11.59
 104,170 11.51 11.66 11.43 0 0 0
13/06/2019
11.51
 95,990 11.59 11.59 11.28 0 0 0
12/06/2019
11.59
 127,180 11.51 11.59 11.43 0 0 0
11/06/2019
11.51
 143,060 11.66 11.70 11.51 0 0 0
10/06/2019
11.66
 155,640 11.82 11.86 11.63 0 0 0
07/06/2019
11.82
 94,100 11.74 11.82 11.63 0 0 0
06/06/2019
11.74
 81,690 11.66 11.74 11.66 0 0 0
05/06/2019
11.66
 143,960 11.66 11.94 11.66 0 0 0
04/06/2019
11.66
 117,440 11.66 11.78 11.55 0 0 0
03/06/2019
11.66
 111,400 11.59 11.70 11.51 0 0 0
31/05/2019
11.59
 117,010 11.66 11.74 11.43 0 0 0
30/05/2019
11.66
 137,540 11.66 11.66 11.43 0 0 0
29/05/2019
11.66
 163,520 11.66 11.74 11.28 0 0 0
28/05/2019
11.66
 151,310 12.21 12.33 11.43 0 0 0
27/05/2019
12.21
 127,720 12.44 12.60 11.59 0 0 0
24/05/2019
12.44
 136,680 12.21 12.52 12.25 0 0 0
23/05/2019
12.21
 144,880 11.90 12.29 11.78 0 0 0
22/05/2019
11.90
 138,460 12.05 12.09 11.43 0 0 0
21/05/2019
12.05
 257,780 12.44 12.64 12.05 0 0 0
20/05/2019
12.44
 412,520 12.21 12.48 12.21 400 0 0.0
17/05/2019
12.21
 162,680 12.60 12.71 12.21 0 0 0
16/05/2019
12.60
 233,790 12.60 12.75 12.44 0 0 0
15/05/2019
12.60
 175,850 12.56 12.71 12.52 0 0 0
14/05/2019
12.56
 134,930 12.75 12.83 12.40 0 0 0
13/05/2019
12.75
 214,010 12.60 12.99 12.56 0 0 0
10/05/2019
12.60
 121,720 12.36 12.60 12.05 0 0 0
09/05/2019
12.36
 143,540 12.91 12.99 12.29 0 0 0
08/05/2019
12.91
 223,400 12.91 13.06 12.68 0 0 0
07/05/2019
12.91
 206,050 12.71 12.91 12.36 0 0 0
06/05/2019
12.71
 257,210 12.44 13.14 12.44 0 0 0
03/05/2019
12.44
 270,950 12.05 12.75 11.47 0 0 0
02/05/2019
12.05
 271,840 12.83 12.91 11.94 0 0 0
26/04/2019
12.83
 264,740 13.45 13.69 12.68 0 0 0
25/04/2019
13.45
 305,400 13.06 13.73 13.14 0 0 0
24/04/2019
13.06
 359,460 12.60 13.22 12.60 0 0 0
23/04/2019
12.60
 446,960 11.78 12.60 11.39 0 0 0
22/04/2019
11.78
 155,560 12.36 12.36 11.66 0 0 0
19/04/2019
12.36
 167,590 12.52 12.83 12.29 0 0 0
18/04/2019
12.52
 137,270 13.22 13.26 12.40 0 0 0
17/04/2019
13.22
 247,550 13.30 13.53 12.99 0 5,340 -0.1
16/04/2019
13.30
 166,220 13.14 13.45 13.22 0 0 0
12/04/2019
13.14
 94,950 13.57 13.61 12.99 0 0 0
11/04/2019
13.57
 257,300 13.22 14.00 13.45 0 0 0
10/04/2019
13.22
 246,460 13.45 13.57 13.22 0 0 0
09/04/2019
13.45
 313,260 14.00 14.15 13.22 0 0 0
08/04/2019
14.00
 314,640 13.84 14.15 13.22 0 0 0
05/04/2019
13.84
 229,940 14.15 14.39 13.84 0 0 0
04/04/2019
14.15
 240,350 14.74 14.93 13.92 0 0 0
03/04/2019
14.74
 200,880 14.58 15.16 14.54 5,340 0 0.1
02/04/2019
14.58
 211,350 15.01 15.09 14.50 0 200 -0.0
01/04/2019
15.01
 199,810 15.20 15.36 14.81 0 0 0
29/03/2019
15.20
 199,740 15.16 15.32 14.78 0 0 0
28/03/2019
15.16
 196,980 15.01 15.48 14.93 0 0 0
27/03/2019
15.01
 218,450 15.79 15.79 14.78 0 0 0
26/03/2019
15.79
 205,330 16.25 16.64 15.55 0 0 0
25/03/2019
16.25
 228,700 17.42 17.42 16.21 0 0 0
22/03/2019
17.42
 288,320 18.04 18.59 17.42 0 0 0
21/03/2019
18.04
 242,670 17.65 18.51 17.54 200 2,420 -0.1
20/03/2019
17.65
 251,700 17.26 17.89 17.30 0 0 0
19/03/2019
17.26
 246,160 16.72 17.34 16.76 0 0 0
18/03/2019
16.72
 191,660 16.25 16.84 16.25 0 1,000 -0.0
15/03/2019
16.25
 164,780 16.21 16.33 15.86 0 0 0
14/03/2019
16.21
 135,920 16.64 16.64 15.90 0 0 0
13/03/2019
16.64
 120,080 16.56 16.64 16.49 0 0 0
12/03/2019
16.56
 138,090 16.21 16.64 16.14 0 0 0
11/03/2019
16.21
 151,150 16.06 16.21 15.90 0 0 0
08/03/2019
16.06
 120,620 15.90 16.18 15.90 0 0 0
07/03/2019
15.90
 152,020 15.79 16.14 15.79 2,420 0 0.0
06/03/2019
15.79
 223,330 14.78 15.79 14.39 0 0 0
05/03/2019
14.78
 169,640 15.16 15.40 14.78 0 40 -0.0
04/03/2019
15.16
 173,240 14.70 15.48 14.58 0 0 0
01/03/2019
14.70
 145,060 15.16 15.16 14.58 0 0 0
28/02/2019
15.16
 147,490 15.86 15.98 15.01 0 0 0
27/02/2019
15.86
 150,240 16.06 16.21 15.86 0 0 0
26/02/2019
16.06
 203,080 15.01 16.06 14.85 0 0 0
25/02/2019
15.01
 118,190 14.46 15.13 14.54 0 0 0
22/02/2019
14.46
 195,040 13.53 14.46 13.76 0 0 0
21/02/2019
13.53
 74,650 14.00 14.04 13.38 0 0 0
20/02/2019
14.00
 151,250 13.45 14.39 13.41 0 6,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |