CTCP Bất động sản Thế Kỷ (cre)

7.05
0.21
(3.07%)
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
(2026-06-29) 		-0.66 -9.22% 2,982,100 -60,650 0
6.45
7.16
6.84
2 tháng
(2026-05-29) 		-1.40 -17.72% 7,169,200 -64,850 0
6.45
7.94
6.84
3 tháng
(2026-04-29) 		-1.17 -15.25% 10,924,400 -63,750 0
6.45
7.98
6.84
6 tháng
(2026-01-29) 		-1.10 -14.47% 26,158,000 -808,891 -5.4
6.45
8.10
6.84
12 tháng
(2025-08-04) 		-3.20 -32.99% 135,858,000 -1,228,991 -8.6
6.45
11.60
6.84
24 tháng
(2024-08-07) 		-0.47 -6.74% 185,694,300 -1,607,137 -11.0
6.28
11.60
6.84
36 tháng
(2023-08-14) 		-4.10 -38.68% 371,693,900 2,742,537 24.9
6.28
11.60
6.84
60 tháng
(2021-08-23) 		-10.71 -62.24% 768,922,100 1,293,880 -1.8
6.28
25.62
6.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
6.66
 160,690 6.66 6.69 6.63 0 0 0
19/08/2019
6.66
 208,750 6.69 6.71 6.62 0 500 -0.0
16/08/2019
6.69
 209,750 6.67 6.69 6.63 0 0 0
15/08/2019
6.67
 182,920 6.70 6.70 6.62 0 0 0
14/08/2019
6.70
 265,370 6.67 6.74 6.66 24,900 0 0.6
13/08/2019
6.67
 229,120 6.59 6.67 6.59 5,300 24,000 -0.5
12/08/2019
6.59
 199,690 6.63 6.66 6.59 0 0 0
09/08/2019
6.63
 253,180 6.63 6.63 6.59 0 0 0
08/08/2019
6.63
 219,480 6.66 6.69 6.61 30 0 0.0
07/08/2019
6.66
 234,980 6.63 6.69 6.58 8,600 0 0.2
06/08/2019
6.63
 177,040 6.73 6.73 6.62 5,600 0 0.1
05/08/2019
6.73
 206,200 6.71 6.74 6.69 200 0 0.0
02/08/2019
6.71
 222,010 6.74 6.74 6.69 100 0 0.0
01/08/2019
6.74
 321,540 6.74 6.74 6.66 0 0 0
31/07/2019
6.74
 274,800 6.71 6.74 6.67 0 0 0
30/07/2019
6.71
 215,350 6.73 6.79 6.70 0 0 0
29/07/2019
6.73
 208,000 6.77 6.81 6.71 0 0 0
26/07/2019
6.77
 192,680 6.82 6.85 6.74 0 0 0
25/07/2019
6.82
 270,090 6.83 6.87 6.79 500 0 0.0
24/07/2019
6.83
 339,190 6.74 6.83 6.73 3,000 0 0.1
23/07/2019
6.74
 272,870 6.70 6.74 6.63 30,000 0 0.8
22/07/2019
6.70
 217,310 6.69 6.74 6.62 0 0 0
19/07/2019
6.69
 517,770 6.57 6.69 6.58 0 640 -0.0
18/07/2019
6.57
 200,790 6.61 6.62 6.54 0 0 0
17/07/2019
6.61
 342,950 6.69 6.71 6.61 0 0 0
16/07/2019
6.69
 180,080 6.65 6.71 6.65 0 0 0
15/07/2019
6.65
 249,730 6.67 6.69 6.63 0 0 0
12/07/2019
6.67
 255,710 6.67 6.70 6.65 2,000 0 0.0
11/07/2019
6.67
 212,580 6.66 6.67 6.66 0 0 0
10/07/2019
6.66
 178,710 6.67 6.74 6.65 0 0 0
09/07/2019
6.67
 199,070 6.69 6.71 6.63 0 0 0
08/07/2019
6.69
 216,840 6.69 6.69 6.66 0 0 0
05/07/2019
6.69
 291,020 6.75 6.75 6.65 0 0 0
04/07/2019
6.75
 213,360 6.79 6.81 6.74 0 0 0
03/07/2019
6.79
 228,910 6.79 6.82 6.73 0 0 0
02/07/2019
6.79
 279,740 6.77 6.79 6.71 230 0 0.0
01/07/2019
6.77
 294,070 6.93 6.93 6.66 0 0 0
28/06/2019
6.93
 446,720 6.61 6.93 6.58 190,450 21,000 4.4
27/06/2019
6.61
 243,500 6.58 6.61 6.58 0 0 0
26/06/2019
6.58
 278,010 6.54 6.58 6.53 0 0 0
25/06/2019
6.54
 274,090 6.51 6.54 6.50 0 0 0
24/06/2019
6.51
 289,780 6.57 6.58 6.51 10,000 0 0.2
21/06/2019
6.57
 250,210 6.51 6.57 6.49 0 0 0
20/06/2019
6.51
 194,070 6.53 6.54 6.50 0 0 0
19/06/2019
6.53
 215,150 6.58 6.58 6.50 10,000 70,000 -1.5
18/06/2019
6.58
 209,460 6.61 6.61 6.55 12,200 50,000 -0.9
17/06/2019
6.61
 263,280 6.66 6.69 6.59 0 25,540 -0.6
14/06/2019
6.66
 358,040 6.63 6.66 6.62 0 0 0
13/06/2019
6.63
 228,310 6.63 6.66 6.61 0 0 0
12/06/2019
6.63
 301,260 6.69 6.73 6.63 10,000 0 0.2
11/06/2019
6.69
 688,350 6.63 6.71 6.65 493,260 0 12.3
10/06/2019
6.63
 553,660 6.55 6.67 6.57 436,420 0 10.8
07/06/2019
6.55
 296,440 6.58 6.63 6.55 0 0 0
06/06/2019
6.58
 346,520 6.53 6.61 6.55 0 0 0
05/06/2019
6.53
 175,600 6.59 6.61 6.53 0 0 0
04/06/2019
6.59
 148,250 6.61 6.63 6.57 0 0 0
03/06/2019
6.61
 187,270 6.63 6.65 6.58 20,000 0 0.5
31/05/2019
6.63
 419,140 6.66 6.66 6.61 0 0 0
30/05/2019
6.66
 272,580 6.81 6.82 6.66 0 90,000 -2.3
29/05/2019
6.81
 181,800 6.86 6.86 6.77 0 0 0
28/05/2019
6.86
 241,890 6.86 6.87 6.79 0 33,400 -0.8
27/05/2019
6.86
 196,810 6.85 6.87 6.82 0 0 0
24/05/2019
6.85
 200,200 6.82 6.85 6.79 0 0 0
23/05/2019
6.82
 237,570 6.90 6.90 6.79 0 4,860 -0.1
22/05/2019
6.90
 196,240 6.89 6.90 6.87 10,000 40 0.3
21/05/2019
6.89
 220,170 6.93 6.93 6.86 10,000 0 0.3
20/05/2019
6.93
 271,090 6.91 6.95 6.89 0 47,460 -1.2
17/05/2019
6.91
 285,070 6.90 6.93 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |