CTCP Bất động sản Thế Kỷ (cre)

7.46
0.05
(0.67%)
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) 		-0.16 -2.11% 5,251,100 -1,800 0
7.40
7.98
7.46
2 tháng
(2026-04-13) 		-0.29 -3.77% 9,101,700 -12,541 0
7.35
7.98
7.46
3 tháng
(2026-03-16) 		0.20 2.77% 14,183,000 38,959 0.3
6.83
8.10
7.46
6 tháng
(2025-12-15) 		-1.49 -16.74% 37,077,700 -1,042,941 -8.0
6.64
9.15
7.46
12 tháng
(2025-06-17) 		-1.06 -12.51% 143,003,500 -1,078,841 -7.9
6.64
11.60
7.46
24 tháng
(2024-06-24) 		-0.36 -4.63% 185,282,000 -1,627,387 -11.6
6.28
11.60
7.46
36 tháng
(2023-06-28) 		-1.51 -16.93% 427,768,300 4,002,687 36.4
6.28
11.60
7.46
60 tháng
(2021-07-08) 		-7.38 -49.91% 805,740,700 921,430 -20.8
6.28
25.62
7.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
6.42
 160,510 6.45 6.47 6.42 0 19,570 -0.5
27/11/2019
6.45
 277,110 6.46 6.47 6.42 50,000 1,190 1.2
26/11/2019
6.46
 188,900 6.47 6.50 6.46 0 0 0
25/11/2019
6.47
 225,520 6.47 6.53 6.45 0 0 0
22/11/2019
6.47
 162,130 6.53 6.57 6.43 0 0 0
21/11/2019
6.53
 179,620 6.54 6.55 6.51 0 0 0
20/11/2019
6.54
 182,890 6.51 6.55 6.51 0 0 0
19/11/2019
6.51
 245,150 6.53 6.54 6.50 0 0 0
18/11/2019
6.53
 154,720 6.58 6.58 6.53 0 7,500 -0.2
15/11/2019
6.58
 163,470 6.57 6.61 6.55 0 0 0
14/11/2019
6.57
 248,160 6.57 6.58 6.53 0 0 0
13/11/2019
6.57
 210,080 6.55 6.61 6.53 0 25,000 -0.6
12/11/2019
6.55
 185,140 6.63 6.65 6.55 4,000 20,000 -0.4
11/11/2019
6.63
 259,670 6.61 6.63 6.57 21,500 14,000 0.2
08/11/2019
6.61
 258,620 6.58 6.61 6.55 0 10,850 -0.3
07/11/2019
6.58
 144,820 6.58 6.63 6.57 0 15,140 -0.4
06/11/2019
6.58
 194,770 6.57 6.59 6.55 15,000 0 0.4
05/11/2019
6.57
 229,360 6.59 6.61 6.57 0 0 0
04/11/2019
6.59
 172,180 6.59 6.61 6.58 8,940 0 0.2
01/11/2019
6.59
 209,490 6.58 6.61 6.58 0 0 0
31/10/2019
6.58
 238,950 6.61 6.63 6.57 4,400 5,010 -0.0
30/10/2019
6.61
 207,940 6.61 6.63 6.55 0 0 0
29/10/2019
6.61
 211,630 6.65 6.66 6.59 0 18,000 -0.4
28/10/2019
6.65
 225,580 6.65 6.69 6.62 0 16,280 -0.4
25/10/2019
6.65
 238,810 6.67 6.69 6.62 9,710 24,230 -0.4
24/10/2019
6.67
 204,330 6.62 6.67 6.59 3,900 0 0.1
23/10/2019
6.62
 191,560 6.66 6.69 6.61 0 15,700 -0.4
22/10/2019
6.66
 168,330 6.67 6.73 6.63 0 18,700 -0.5
21/10/2019
6.67
 101,150 6.69 6.69 6.63 0 0 0
18/10/2019
6.69
 138,390 6.67 6.69 6.65 10,000 0 0.2
17/10/2019
6.67
 140,940 6.69 6.71 6.65 0 0 0
16/10/2019
6.69
 116,900 6.75 6.75 6.66 1,500 0 0.0
15/10/2019
6.75
 209,230 6.63 6.75 6.62 0 0 0
14/10/2019
6.63
 164,700 6.66 6.69 6.63 2,000 18,530 -0.4
11/10/2019
6.66
 178,400 6.67 6.67 6.63 0 0 0
10/10/2019
6.67
 155,260 6.67 6.69 6.58 2,000 0 0.0
09/10/2019
6.67
 140,340 6.63 6.67 6.63 8,300 12,000 -0.1
08/10/2019
6.63
 118,940 6.65 6.69 6.58 0 0 0
07/10/2019
6.65
 169,550 6.65 6.69 6.57 2,000 15,280 -0.3
04/10/2019
6.65
 145,910 6.62 6.65 6.57 2,110 0 0.1
03/10/2019
6.62
 152,530 6.58 6.63 6.58 5,130 0 0.1
02/10/2019
6.58
 172,520 6.63 6.66 6.57 7,000 40,280 -0.8
01/10/2019
6.63
 171,450 6.63 6.65 6.57 2,010 34,980 -0.8
30/09/2019
6.63
 152,290 6.65 6.67 6.61 40,010 30,000 0.2
27/09/2019
6.65
 214,260 6.61 6.65 6.58 40,000 4,000 0.9
26/09/2019
6.61
 164,060 6.62 6.66 6.57 10,000 13,020 -0.1
25/09/2019
6.62
 137,830 6.61 6.63 6.57 20,000 28,000 -0.2
24/09/2019
6.61
 174,540 6.59 6.65 6.58 40,000 58,870 -0.5
23/09/2019
6.59
 123,320 6.59 6.66 6.59 15,000 0 0.4
20/09/2019
6.59
 189,320 6.61 6.66 6.58 80,000 50,500 0.7
19/09/2019
6.61
 216,210 6.65 6.69 6.61 90,000 15,630 1.8
18/09/2019
6.65
 281,220 6.69 6.70 6.61 0 45,000 -1.1
17/09/2019
6.69
 337,480 6.63 6.70 6.62 0 70,000 -1.7
16/09/2019
6.63
 188,080 6.69 6.71 6.63 0 26,850 -0.7
13/09/2019
6.69
 350,750 6.69 6.75 6.66 4,000 36,070 -0.8
12/09/2019
6.69
 202,850 6.70 6.73 6.66 0 0 0
11/09/2019
6.70
 304,260 6.69 6.70 6.63 135,000 0 3.4
10/09/2019
6.69
 227,090 6.71 6.71 6.65 10,010 7,080 0.1
09/09/2019
6.71
 202,270 6.69 6.71 6.65 47,500 0 1.2
06/09/2019
6.69
 251,700 6.67 6.69 6.65 50,940 59,300 -0.2
05/09/2019
6.67
 186,770 6.67 6.69 6.63 47,000 30,700 0.4
04/09/2019
6.67
 314,930 6.71 6.71 6.65 5,000 30,000 -0.6
03/09/2019
6.71
 264,580 6.73 6.73 6.67 47,000 90,100 -1.1
30/08/2019
6.73
 227,780 6.75 6.75 6.69 46,000 0 1.2
29/08/2019
6.75
 178,080 6.75 6.75 6.69 46,000 0 1.2
28/08/2019
6.75
 296,880 6.79 6.83 6.69 46,000 0 1.2
27/08/2019
6.79
 440,790 6.66 6.79 6.62 68,120 0 1.7
26/08/2019
6.66
 143,720 6.69 6.69 6.63 40,000 0 1.0
23/08/2019
6.69
 173,610 6.67 6.69 6.63 40,000 0 1.0
22/08/2019
6.67
 146,950 6.69 6.73 6.66 0 0 0
21/08/2019
6.69
 269,270 6.66 6.69 6.63 9,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |