CTCP Create Capital Việt Nam (crc)

9
-0.12
(-1.32%)
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
(2026-03-30) 		-0.58 -5.98% 86,843,200 -23,600 5.7
9
10.20
9
2 tháng
(2026-03-02) 		0.05 0.55% 143,420,800 198,500 7.8
9
10.50
9
3 tháng
(2026-01-29) 		-0.06 -0.65% 164,059,500 171,800 7.1
8.79
10.50
9
6 tháng
(2025-10-31) 		-0.51 -5.30% 222,322,700 555,300 10.0
8.50
10.50
9
12 tháng
(2025-05-05) 		1.09 13.63% 348,834,900 765,100 11.7
7.82
12.65
9
24 tháng
(2024-05-09) 		3.78 70.72% 400,598,200 709,790 11.4
5.34
12.65
9
36 tháng
(2023-05-15) 		4.62 102.67% 423,784,000 699,490 11.3
4.50
12.65
9
60 tháng
(2021-05-25) 		1.05 12.96% 523,652,600 679,190 10.5
4.09
12.65
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
13.06
 24,790 12.29 13.06 11.90 0 0 0
19/12/2018
12.29
 21,410 12.29 12.91 11.98 0 0 0
18/12/2018
12.29
 21,360 13.14 13.14 12.29 0 0 0
17/12/2018
13.14
 49,650 13.22 13.22 13.06 0 0 0
14/12/2018
13.22
 66,800 13.84 13.92 13.22 0 0 0
13/12/2018
13.84
 62,850 13.26 13.84 13.14 0 0 0
12/12/2018
13.26
 126,410 13.03 13.45 13.06 0 0 0
11/12/2018
13.03
 86,030 14.00 14.00 13.03 0 0 0
10/12/2018
14.00
 88,500 14.35 14.35 14.00 0 0 0
07/12/2018
14.35
 93,100 14.58 14.70 14.08 0 0 0
06/12/2018
14.58
 121,440 14.78 14.81 14.31 0 640 -0.0
05/12/2018
14.78
 202,200 14.70 14.78 14.00 0 0 0
04/12/2018
14.70
 107,220 14.70 14.74 14.46 0 0 0
03/12/2018
14.70
 214,000 14.46 14.85 14.46 0 0 0
30/11/2018
14.46
 140,050 14.43 14.50 14.23 0 0 0
29/11/2018
14.43
 195,140 14.43 14.50 14.39 0 0 0
28/11/2018
14.43
 183,220 14.50 14.54 14.23 0 10 -0.0
27/11/2018
14.50
 193,690 14.27 14.62 14.08 0 0 0
26/11/2018
14.27
 91,700 14.39 14.43 13.92 0 850 -0.0
23/11/2018
14.39
 138,110 15.13 15.24 14.31 0 0 0
22/11/2018
15.13
 127,690 15.16 15.20 14.78 0 0 0
21/11/2018
15.16
 67,410 15.16 15.16 14.62 0 0 0
20/11/2018
15.16
 102,910 15.32 15.40 14.93 0 0 0
19/11/2018
15.32
 238,300 15.32 15.40 15.20 0 0 0
16/11/2018
15.32
 270,030 14.35 15.32 14.35 1,500 0 0.0
15/11/2018
14.35
 189,810 14.43 14.85 14.11 0 0 0
14/11/2018
14.43
 196,730 13.49 14.43 13.61 0 0 0
13/11/2018
13.49
 219,720 13.73 13.73 13.41 0 0 0
12/11/2018
13.73
 312,180 13.22 13.76 12.44 0 0 0
09/11/2018
13.22
 266,710 14.00 14.00 13.22 0 0 0
08/11/2018
14.00
 229,540 14.39 14.70 13.41 0 0 0
07/11/2018
14.39
 254,750 14.39 15.01 14.39 0 0 0
06/11/2018
14.39
 309,280 14.31 15.28 14.35 0 0 0
05/11/2018
14.31
 118,810 14.31 14.62 14.15 0 0 0
02/11/2018
14.31
 137,940 15.24 15.36 14.23 0 0 0
01/11/2018
15.24
 66,730 15.51 15.55 15.24 0 0 0
31/10/2018: Cổ tức tiền mặt tỉ lệ: 5%
31/10/2018
15.51
 195,190 15.55 15.94 15.40 0 0 0
30/10/2018
15.55
 249,970 15.25 15.55 15.02 0 0 0
29/10/2018
15.25
 204,210 14.83 15.25 14.83 0 0 0
26/10/2018
14.83
 135,830 15.10 15.14 14.83 0 0 0
25/10/2018
15.10
 43,230 15.33 15.33 14.79 0 0 0
24/10/2018
15.33
 207,380 14.57 15.33 14.60 0 0 0
23/10/2018
14.57
 193,000 14.53 14.87 14.38 0 0 0
22/10/2018
14.53
 63,970 14.30 14.53 14.15 0 0 0
19/10/2018
14.30
 77,460 14.23 14.34 14.23 0 0 0
18/10/2018
14.23
 26,380 14.19 14.34 14.19 0 0 0
17/10/2018
14.19
 86,130 13.85 14.34 13.66 0 0 0
16/10/2018
13.85
 27,460 13.81 13.85 13.73 0 0 0
15/10/2018
13.81
 43,190 14.41 14.41 13.81 0 0 0
12/10/2018
14.41
 25,160 14.11 14.41 13.81 0 0 0
11/10/2018
14.11
 27,250 15.02 15.02 14.11 0 0 0
10/10/2018
15.02
 135,150 15.36 15.36 15.02 0 0 0
09/10/2018
15.36
 188,410 15.55 15.55 14.95 0 0 0
08/10/2018
15.55
 92,690 15.82 15.89 15.55 0 0 0
05/10/2018
15.82
 157,710 15.55 15.82 14.64 0 10,500 -0.2
04/10/2018
15.55
 310,380 15.10 16.12 14.64 0 0 0
03/10/2018
15.10
 207,130 15.17 15.17 14.72 0 0 0
02/10/2018
15.17
 111,710 14.79 15.17 14.19 0 0 0
01/10/2018
14.79
 25,670 14.60 14.79 14.04 0 0 0
28/09/2018
14.60
 138,220 14.79 14.79 13.77 0 0 0
27/09/2018
14.79
 25,750 14.79 15.02 14.45 0 0 0
26/09/2018
14.79
 45,020 15.70 15.86 14.79 0 0 0
25/09/2018
15.70
 129,250 15.17 15.70 14.91 0 0 0
24/09/2018
15.17
 186,130 14.79 15.33 14.91 10,500 0 0.2
21/09/2018
14.79
 213,130 15.29 16.35 14.79 0 0 0
20/09/2018
15.29
 221,970 16.01 16.01 15.29 0 0 0
19/09/2018
16.01
 253,370 14.98 16.01 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |