CTCP Create Capital Việt Nam (crc)

5.81
-0.02
(-0.34%)
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)
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
20/08/2019
14.15
 157,260 14.00 14.31 13.92 0 0 0
19/08/2019
14.00
 223,070 14.70 14.70 13.76 5,500 0 0.1
16/08/2019
14.70
 218,530 14.54 14.78 14.00 0 0 0
15/08/2019
14.54
 351,050 13.61 14.54 13.65 0 0 0
14/08/2019
13.61
 451,730 12.75 13.61 12.75 0 0 0
13/08/2019
12.75
 186,980 13.22 13.38 12.36 0 0 0
12/08/2019
13.22
 129,460 13.22 13.38 13.06 0 0 0
09/08/2019
13.22
 134,330 13.92 14.00 13.22 0 0 0
08/08/2019
13.92
 223,520 14.00 14.27 13.84 0 0 0
07/08/2019
14.00
 269,070 13.61 14.15 13.61 0 0 0
06/08/2019
13.61
 349,490 12.75 13.61 12.52 0 0 0
05/08/2019
12.75
 210,120 12.56 12.87 12.25 0 0 0
02/08/2019
12.56
 80,950 12.68 12.83 12.56 0 0 0
01/08/2019
12.68
 117,350 12.91 13.03 12.68 0 0 0
31/07/2019
12.91
 196,090 12.60 13.06 12.64 0 0 0
30/07/2019
12.60
 162,140 12.44 12.71 11.63 0 0 0
29/07/2019
12.44
 137,180 12.79 12.91 12.44 0 0 0
26/07/2019
12.79
 118,560 12.99 13.06 12.68 0 0 0
25/07/2019
12.99
 181,080 12.75 13.22 12.75 1,000 0 0.0
24/07/2019
12.75
 168,580 12.21 12.83 11.98 0 0 0
23/07/2019
12.21
 122,650 12.25 12.40 12.17 0 0 0
22/07/2019
12.25
 137,530 12.05 12.33 12.13 0 0 0
19/07/2019
12.05
 109,750 11.70 12.05 11.74 0 0 0
18/07/2019
11.70
 114,450 11.39 11.70 11.04 0 0 0
17/07/2019
11.39
 67,870 11.43 11.47 11.39 0 0 0
16/07/2019
11.43
 36,680 11.35 11.43 11.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |