CTCP Create Capital Việt Nam (crc)

9.10
-0.09
(-0.98%)
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
(2026-02-11) 		0.40 4.55% 25,939,900 571,300 4.8
8.79
9.75
9.10
2 tháng
(2026-01-12) 		0.03 0.33% 47,154,300 602,300 4.7
8.50
9.75
9.10
3 tháng
(2025-12-15) 		-0.17 -1.82% 62,936,400 578,900 4.5
8.50
9.75
9.10
6 tháng
(2025-09-15) 		-0.79 -7.92% 114,553,600 915,100 7.2
8.50
10.20
9.10
12 tháng
(2025-03-18) 		3.23 54.07% 233,324,100 858,290 6.8
5.96
12.65
9.10
24 tháng
(2024-03-25) 		3.40 58.74% 274,205,900 857,590 6.8
5.11
12.65
9.10
36 tháng
(2023-03-29) 		5.08 123.38% 295,853,900 847,490 6.6
4.09
12.65
9.10
60 tháng
(2021-04-08) 		-0.78 -7.83% 400,100,400 800,090 5.7
4.09
12.65
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
13.45
 92,580 13.61 13.92 13.45 0 0 0
18/02/2019
13.61
 104,990 13.14 13.84 13.14 40 0 0.0
15/02/2019
13.14
 119,250 12.52 13.38 12.48 0 0 0
14/02/2019
12.52
 45,410 12.09 12.60 12.09 0 0 0
13/02/2019
12.09
 13,160 12.01 12.09 11.94 0 0 0
12/02/2019
12.01
 27,380 12.01 12.09 11.98 0 0 0
11/02/2019
12.01
 5,150 11.94 12.05 11.94 0 0 0
01/02/2019
11.94
 6,570 11.90 11.98 11.86 0 0 0
31/01/2019
11.90
 8,450 11.70 11.90 11.59 0 0 0
30/01/2019
11.70
 7,590 11.66 11.70 11.63 0 0 0
29/01/2019
11.66
 5,030 11.43 11.66 11.51 0 0 0
28/01/2019
11.43
 6,520 11.20 11.43 11.20 0 0 0
25/01/2019
11.20
 6,020 11.00 11.20 11.04 0 0 0
24/01/2019
11.00
 13,340 10.96 11.04 10.93 0 0 0
23/01/2019
10.96
 8,850 10.89 10.96 10.85 0 0 0
22/01/2019
10.89
 8,280 10.85 10.89 10.81 0 0 0
21/01/2019
10.85
 7,770 10.85 10.89 10.81 0 0 0
18/01/2019
10.85
 20,020 10.73 11.28 10.07 0 0 0
17/01/2019
10.73
 20,290 11.31 11.31 10.69 1,000 0 0.0
16/01/2019
11.31
 21,540 11.28 11.63 11.04 0 0 0
15/01/2019
11.28
 35,170 11.59 11.63 11.28 0 0 0
14/01/2019
11.59
 22,500 11.63 11.90 11.51 0 0 0
11/01/2019
11.63
 27,300 11.82 11.86 11.63 0 0 0
10/01/2019
11.82
 22,910 11.98 12.01 11.20 0 0 0
09/01/2019
11.98
 32,110 11.98 12.29 11.94 0 0 0
08/01/2019
11.98
 21,210 12.21 12.52 11.94 0 0 0
07/01/2019
12.21
 24,950 12.29 12.60 12.21 0 0 0
04/01/2019
12.29
 20,200 12.56 12.68 12.29 0 0 0
03/01/2019
12.56
 19,500 12.60 12.75 12.44 0 0 0
02/01/2019
12.60
 20,190 12.75 12.83 12.60 0 0 0
28/12/2018
12.75
 23,040 12.79 12.99 12.75 5,940 0 0.1
27/12/2018
12.79
 38,270 12.71 12.91 12.68 320 0 0.0
26/12/2018
12.71
 20,040 12.79 12.83 12.68 0 0 0
25/12/2018
12.79
 20,010 12.87 12.87 12.21 0 0 0
24/12/2018
12.87
 21,150 12.87 12.99 12.83 0 0 0
21/12/2018
12.87
 19,500 13.06 13.06 12.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |