CTCP Create Capital Việt Nam (crc)

9.02
0.02
(0.22%)
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
(2025-12-29) 		-0.15 -1.64% 16,315,800 403,500 3.4
8.50
9.46
9.02
2 tháng
(2025-11-28) 		-0.65 -6.74% 34,933,200 162,700 0.9
8.50
9.90
9.02
3 tháng
(2025-10-29) 		-0.50 -5.26% 57,308,400 500,200 3.9
8.50
9.90
9.02
6 tháng
(2025-07-31) 		-3.60 -28.57% 117,977,800 747,600 6.1
8.50
12.65
9.02
12 tháng
(2025-02-03) 		3.06 51.55% 204,390,900 690,790 5.7
5.88
12.65
9.02
24 tháng
(2024-02-07) 		3.09 52.23% 242,685,200 685,090 5.6
5.11
12.65
9.02
36 tháng
(2023-02-13) 		4.37 94.32% 259,566,900 676,590 5.3
4.09
12.65
9.02
60 tháng
(2021-02-22) 		1.29 16.73% 378,421,300 623,990 4.5
4.09
12.65
9.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
11.40
 1,736,200 11.55 11.60 11.15 0 0 0
04/09/2025
11.60
 1,569,500 11.45 11.60 11.20 0 0 0
03/09/2025
11.55
 862,200 11.60 11.70 11.30 0 0 0
29/08/2025
11.65
 1,628,700 11.60 11.80 11.25 0 0 0
28/08/2025
11.60
 570,100 11.55 11.65 11.30 0 0 0
27/08/2025
11.65
 1,355,100 11.85 11.85 11.35 0 0 0
26/08/2025
11.80
 1,828,200 11.40 12.15 11.05 0 0 0
25/08/2025
11.40
 2,175,900 11.50 11.50 10.95 0 0 0
22/08/2025
11.50
 1,182,000 11.50 11.65 10.90 0 0 0
21/08/2025
11.50
 1,895,600 11.35 11.55 10.90 0 0 0
20/08/2025
11.35
 1,484,600 11.40 11.50 10.85 0 0 0
19/08/2025
11.55
 946,400 11.50 11.75 11.20 0 0 0
18/08/2025
11.60
 2,197,900 11.30 11.65 10.85 0 0 0
15/08/2025
11.35
 1,502,400 11.90 11.90 11.35 0 0 0
14/08/2025
11.90
 535,400 11.85 12 11.55 0 0 0
13/08/2025
11.80
 1,222,300 12 12.20 11.60 0 0 0
12/08/2025
12.05
 1,301,000 12.35 12.45 11.90 0 0 0
11/08/2025
12.40
 1,169,100 12.35 12.50 12.05 0 0 0
08/08/2025
12.35
 1,651,500 12.45 12.55 12 0 0 0
07/08/2025
12.45
 1,304,400 12.55 12.60 12.05 0 0 0
06/08/2025
12.45
 905,800 12.40 12.50 12.05 0 0 0
05/08/2025
12.30
 1,370,500 12.60 12.75 12.20 0 0 0
04/08/2025
12.65
 1,335,000 12.70 12.80 12.25 0 0 0
01/08/2025
12.60
 1,488,900 12.45 12.70 12.15 0 0 0
31/07/2025
12.60
 1,161,200 11.80 12.60 11.45 0 0 0
30/07/2025
11.80
 1,959,800 11.20 11.80 10.85 0 0 0
29/07/2025
11.30
 1,764,100 12.10 12.10 10.95 0 0 0
28/07/2025
11.75
 3,210,400 11.80 11.90 10.95 0 0 0
25/07/2025
11.15
 2,940,800 10.40 11.15 10.10 0 0 0
24/07/2025
10.45
 597,700 10.35 10.50 10.05 0 0 0
23/07/2025
10.30
 841,000 10.45 10.50 10.05 0 0 0
22/07/2025
10.40
 651,700 10.25 10.45 10.10 0 0 0
21/07/2025
10.20
 585,000 10.45 10.60 10.10 0 0 0
18/07/2025
10.40
 972,500 10.70 10.75 10.15 0 0 0
17/07/2025
10.65
 667,500 10.75 10.95 10.40 0 0 0
16/07/2025
10.75
 486,000 10.55 10.85 10.50 0 0 0
15/07/2025
10.60
 1,782,800 11 11.10 10.50 0 0 0
14/07/2025
10.95
 2,139,200 10.75 11 10.35 0 0 0
11/07/2025
10.75
 1,330,100 10.30 10.75 10.05 0 0 0
10/07/2025
10.35
 541,100 10.30 10.40 10.10 0 0 0
09/07/2025
10.35
 1,113,900 10.50 10.60 10 0 1,000 0
08/07/2025
10.50
 1,983,100 10.10 10.50 9.80 0 0 0
07/07/2025
10.05
 2,073,600 9.95 10.10 9.60 0 0 0
04/07/2025
10
 1,077,700 9.63 10 9.42 0 0 0
03/07/2025
9.63
 1,607,800 9.45 9.64 9.32 0 0 0
02/07/2025
9.52
 307,000 9.49 9.58 9.43 0 0 0
01/07/2025
9.50
 742,800 9.63 9.63 9.32 0 0 0
30/06/2025
9.62
 1,111,300 9.72 9.72 9.44 0 0 0
27/06/2025
9.66
 853,700 9.82 9.82 9.43 0 0 0
26/06/2025
9.79
 810,800 9.88 9.94 9.56 0 0 0
25/06/2025
9.87
 577,000 9.80 9.89 9.60 0 0 0
24/06/2025
9.75
 902,600 9.90 9.90 9.60 0 0 0
23/06/2025
9.90
 925,000 9.92 9.98 9.58 0 0 0
20/06/2025
9.92
 1,725,300 9.55 10 9.22 0 0 0
19/06/2025
9.45
 1,703,300 9.62 9.65 9.24 0 0 0
18/06/2025
9.61
 404,100 9.70 9.70 9.51 0 0 0
17/06/2025
9.72
 550,400 9.85 9.90 9.53 0 0 0
16/06/2025
9.82
 856,100 9.80 9.99 9.32 0 0 0
13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
13/06/2025
9.63
 853,800 9.77 9.80 9.35 0 0 0
12/06/2025
9.39
 887,800 9.56 9.65 9.04 0 0 0
11/06/2025
9.47
 1,279,800 9.17 9.56 8.77 0 0 0
10/06/2025
9.17
 1,406,800 8.99 9.30 8.62 0 0 0
09/06/2025
8.99
 1,190,600 9.12 9.17 8.66 0 0 0
06/06/2025
9.08
 728,000 9.25 9.25 8.69 0 0 0
05/06/2025
9.12
 1,070,300 9.04 9.34 8.64 0 0 0
04/06/2025
9.04
 979,100 9.34 9.61 8.86 0 500 -0.0
03/06/2025
9.21
 442,100 9.56 9.56 9.08 0 0 0
02/06/2025
9.25
 978,000 9.25 9.69 9.21 0 0 0
30/05/2025
9.12
 575,500 9.39 9.56 9.12 0 0 0
29/05/2025
9.30
 682,300 9.17 9.56 9.12 0 0 0
28/05/2025
9.04
 757,600 8.90 9.43 8.90 0 0 0
27/05/2025
8.82
 1,411,100 8.71 8.86 8.35 0 0 0
26/05/2025
8.61
 1,743,700 8.64 8.65 8.34 0 0 0
23/05/2025
8.60
 389,500 8.50 8.73 8.47 0 0 0
22/05/2025
8.38
 935,800 8.42 8.50 8.18 0 0 0
21/05/2025
8.38
 648,500 8.34 8.38 8 0 0 0
20/05/2025
8.32
 549,200 8.18 8.42 7.95 0 0 0
19/05/2025
8.18
 895,200 8.17 8.19 7.74 0 0 0
16/05/2025
8.18
 320,400 8.24 8.25 8.04 0 0 0
15/05/2025
8.23
 1,214,000 8.33 8.46 8.03 0 0 0
14/05/2025
8.33
 540,000 8.45 8.51 8.16 0 0 0
13/05/2025
8.41
 1,095,500 7.96 8.46 7.82 0 0 0
12/05/2025
7.96
 488,300 7.88 7.97 7.68 0 0 0
09/05/2025
7.88
 523,000 8.03 8.03 7.66 0 0 0
08/05/2025
7.98
 755,100 8.01 8.11 7.56 0 0 0
07/05/2025
7.84
 469,200 7.77 7.88 7.63 0 0 0
06/05/2025
7.82
 730,800 8.03 8.06 7.63 0 0 0
05/05/2025
8.03
 374,200 8.11 8.11 7.61 0 0 0
29/04/2025
7.78
 215,800 7.81 7.81 7.68 0 0 0
28/04/2025
7.81
 379,200 8.11 8.11 7.68 0 0 0
25/04/2025
7.82
 146,600 7.89 7.89 7.68 0 0 0
24/04/2025
7.89
 772,800 7.68 8.11 7.41 0 0 0
23/04/2025
7.80
 284,700 8.03 8.18 7.66 0 0 0
22/04/2025
7.87
 848,500 7.35 7.87 6.85 0 0 0
21/04/2025
7.36
 370,700 7.41 7.98 7.30 0 0 0
18/04/2025
7.56
 795,200 7.62 7.62 7.20 0 0 0
17/04/2025
7.15
 475,400 6.59 7.15 6.51 0 0 0
16/04/2025
6.68
 189,900 6.68 6.68 6.56 0 0 0
15/04/2025
6.72
 193,100 6.63 6.84 6.63 0 0 0
14/04/2025
6.75
 276,900 7.02 7.02 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |