CTCP Create Capital Việt Nam (crc)

6.23
0.01
(0.16%)
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
(2026-05-13) 		-1.98 -24.15% 25,005,900 39,723 0
6
8.28
6.23
2 tháng
(2026-04-13) 		-3.07 -33.05% 79,697,300 -253,777 0
6
9.50
6.23
3 tháng
(2026-03-16) 		-2.78 -30.89% 155,050,300 221,823 5.0
6
10.50
6.23
6 tháng
(2025-12-15) 		-3.14 -33.55% 219,845,400 754,923 9.1
6
10.50
6.23
12 tháng
(2025-06-17) 		-3.50 -36.01% 350,980,800 1,090,123 11.8
6
12.65
6.23
24 tháng
(2024-06-24) 		0.69 12.55% 426,240,600 1,034,313 11.4
5.49
12.65
6.23
36 tháng
(2023-06-28) 		0.96 18.18% 449,383,700 1,025,613 11.3
4.57
12.65
6.23
60 tháng
(2021-07-08) 		-1.13 -15.34% 545,880,600 983,713 10.4
4.09
12.65
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
9.08
 635,100 9.11 9.11 8.89 100 53,900 -0.5
12/01/2026
9.16
 728,600 9.14 9.20 9.01 8,100 105,500 -0.9
09/01/2026
9.19
 701,800 9.18 9.19 9 6,200 42,000 -0.3
08/01/2026
9.19
 430,100 9.21 9.26 9.10 65,700 30,400 0.3
07/01/2026
9.20
 689,400 9.18 9.23 9.04 104,800 68,400 0.3
06/01/2026
9.25
 571,600 9.26 9.26 9 3,400 122,100 -1.1
05/01/2026
9.28
 774,300 9.45 9.50 9.28 8,700 200 0.1
31/12/2025
9.46
 1,136,600 9.27 9.46 9.15 143,300 21,300 1.1
30/12/2025
9.29
 1,149,500 9.10 9.29 8.92 155,300 32,400 1.1
29/12/2025
9.15
 863,100 8.91 9.15 8.52 8,800 210,700 -1.8
26/12/2025
8.92
 807,100 9.20 9.20 8.90 0 34,000 -0.3
25/12/2025
9.17
 827,300 9.30 9.30 9.12 12,700 62,900 -0.5
24/12/2025
9.40
 2,125,000 9.17 9.60 9.07 130,500 125,600 0.0
23/12/2025
9.19
 538,300 9.32 9.32 9.15 7,600 64,500 -0.5
22/12/2025
9.34
 702,800 9.39 9.39 9.24 18,000 60,600 -0.4
19/12/2025
9.44
 1,423,900 9.20 9.44 9.06 119,400 85,400 0.3
18/12/2025
9.20
 962,700 9.25 9.26 9.13 132,400 70,800 0.6
17/12/2025
9.28
 667,400 9.20 9.30 9.09 126,900 25,100 0.9
16/12/2025
9.21
 710,400 9.35 9.35 9.11 57,600 119,300 -0.6
15/12/2025
9.36
 700,800 9.32 9.36 9.10 82,600 31,600 0.5
12/12/2025
9.36
 1,149,900 9.47 9.48 9.30 103,900 76,200 0.3
11/12/2025
9.48
 576,400 9.52 9.58 9.30 30,400 82,300 -0.5
10/12/2025
9.60
 881,200 9.35 9.60 9.21 95,000 79,400 0.1
09/12/2025
9.50
 776,200 9.55 9.60 9.29 61,900 91,600 -0.3
08/12/2025
9.60
 552,600 9.60 9.66 9.38 2,800 99,900 -0.9
05/12/2025
9.68
 836,700 9.86 9.90 9.63 3,700 143,100 -1.4
04/12/2025
9.90
 792,800 9.81 9.90 9.67 8,600 87,200 -0.8
03/12/2025
9.81
 765,000 9.72 9.86 9.63 107,900 57,500 0.5
02/12/2025
9.72
 786,300 9.71 9.74 9.55 31,200 49,800 -0.2
01/12/2025
9.71
 726,100 9.64 9.72 9.55 61,600 67,200 -0.1
28/11/2025
9.65
 1,308,500 9.57 9.65 9.45 149,800 71,300 0.7
27/11/2025
9.57
 910,600 9.30 9.60 9.22 170,000 27,400 1.3
26/11/2025
9.30
 859,800 9.41 9.41 9.21 54,000 80,100 -0.2
25/11/2025
9.36
 1,018,200 9.37 9.45 9.16 127,600 94,700 0.3
24/11/2025
9.36
 1,041,400 9.35 9.45 9.20 99,100 39,000 0.6
21/11/2025
9.30
 1,216,600 9.24 9.30 9.13 220,800 19,300 1.8
20/11/2025
9.23
 1,376,600 9.03 9.40 8.82 93,900 30,600 0.6
19/11/2025
9
 1,064,600 8.50 9 8.40 60,900 115,200 -0.5
18/11/2025
8.75
 827,800 8.85 8.88 8.65 19,500 20,600 -0.0
17/11/2025
8.90
 930,700 9.05 9.11 8.80 11,600 111,900 -0.9
14/11/2025
9.09
 1,165,500 9.14 9.18 8.81 11,600 93,900 -0.8
13/11/2025
9.17
 820,200 9.20 9.29 8.90 42,500 84,100 -0.4
12/11/2025
9.12
 829,000 9.15 9.15 8.90 61,300 33,700 0.2
11/11/2025
9.15
 1,112,300 9.19 9.20 8.91 50,400 145,800 -0.9
10/11/2025
9.15
 1,490,100 9.25 9.35 9 144,100 15,400 1.2
07/11/2025
9.30
 1,297,000 9.45 9.49 9.17 97,300 92,900 0.0
06/11/2025
9.40
 1,922,400 9.36 9.45 8.80 216,700 120,600 0.8
05/11/2025
9.36
 506,000 9.47 9.47 9.16 13,300 77,000 -0.6
04/11/2025
9.48
 580,700 9.58 9.58 9.18 3,800 62,600 -0.5
03/11/2025
9.48
 871,600 9.70 9.79 9.41 19,100 74,900 -0.5
31/10/2025
9.63
 1,401,700 9.46 9.70 9.30 225,000 29,200 1.8
30/10/2025
9.46
 574,800 9.50 9.51 9.29 29,900 105,000 -0.7
29/10/2025
9.50
 557,600 9.56 9.57 9.30 61,800 22,800 0.4
28/10/2025
9.54
 756,800 9.53 9.55 9.21 41,000 24,500 0.1
27/10/2025
9.45
 1,032,600 8.85 9.55 8.80 181,900 38,100 1.3
24/10/2025
8.99
 320,100 9 9.28 8.84 24,600 37,100 -0.1
23/10/2025
9.22
 414,800 9.39 9.42 8.80 12,900 0 0.1
22/10/2025
9.22
 504,000 8.79 9.22 8.51 16,100 0 0.1
21/10/2025
8.66
 1,235,100 8.50 9.10 8.50 70,700 0 0.6
20/10/2025
9.13
 267,700 9.75 9.78 9.13 0 0 0
17/10/2025
9.81
 326,900 9.66 9.89 9.63 0 0 0
16/10/2025
9.95
 362,600 9.85 9.98 9.61 0 0 0
15/10/2025
9.85
 465,600 9.90 10 9.63 0 0 0
14/10/2025
10.10
 542,600 10 10.20 9.75 0 100 -0.0
13/10/2025
10.10
 1,395,400 9.45 10.10 9.10 0 0 0
10/10/2025
9.61
 420,300 9.36 9.66 9.28 0 0 0
09/10/2025
9.36
 230,800 9.50 9.50 9.36 0 0 0
08/10/2025
9.50
 279,300 9.49 9.60 9.34 0 0 0
07/10/2025
9.49
 305,900 9.62 9.63 9.42 0 0 0
06/10/2025
9.63
 284,200 9.30 9.80 9.30 0 0 0
03/10/2025
9.55
 225,200 9.65 9.75 9.45 0 0 0
02/10/2025
9.70
 217,500 9.86 9.88 9.70 0 0 0
01/10/2025
9.86
 192,700 9.80 9.92 9.66 0 0 0
30/09/2025
9.82
 527,000 10.05 10.10 9.70 0 0 0
29/09/2025
10.10
 457,400 10 10.10 9.93 0 0 0
26/09/2025
10.20
 1,242,000 10.15 10.45 9.76 0 0 0
25/09/2025
10.15
 531,900 9.98 10.15 9.73 0 0 0
24/09/2025
9.93
 1,478,500 9.60 9.93 9.39 0 0 0
23/09/2025
9.68
 333,900 9.53 9.69 9.37 0 0 0
22/09/2025
9.58
 988,900 9.83 9.84 9.52 0 0 0
19/09/2025
9.79
 1,069,000 9.75 9.80 9.52 0 0 0
18/09/2025
9.75
 738,600 9.75 9.95 9.52 0 0 0
17/09/2025
9.75
 1,474,400 9.65 10 9.41 0 0 0
16/09/2025
9.65
 964,800 9.99 10 9.60 0 0 0
15/09/2025
9.98
 503,800 10.15 10.20 9.81 0 0 0
12/09/2025
10.15
 338,700 10.15 10.15 9.80 0 0 0
11/09/2025
10.10
 2,018,800 10.60 10.75 9.96 0 0 0
10/09/2025
10.70
 1,920,200 11.05 11.10 10.70 0 0 0
09/09/2025
11.05
 930,500 10.95 11.25 10.90 0 0 0
08/09/2025
11.30
 991,000 11.30 11.40 10.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |