CTCP Bất động sản Thế Kỷ (cre)

7.46
0.05
(0.67%)
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) 		-0.16 -2.11% 5,251,100 -1,800 0
7.40
7.98
7.46
2 tháng
(2026-04-13) 		-0.29 -3.77% 9,101,700 -12,541 0
7.35
7.98
7.46
3 tháng
(2026-03-16) 		0.20 2.77% 14,183,000 38,959 0.3
6.83
8.10
7.46
6 tháng
(2025-12-15) 		-1.49 -16.74% 37,077,700 -1,042,941 -8.0
6.64
9.15
7.46
12 tháng
(2025-06-17) 		-1.06 -12.51% 143,003,500 -1,078,841 -7.9
6.64
11.60
7.46
24 tháng
(2024-06-24) 		-0.36 -4.63% 185,282,000 -1,627,387 -11.6
6.28
11.60
7.46
36 tháng
(2023-06-28) 		-1.51 -16.93% 427,768,300 4,002,687 36.4
6.28
11.60
7.46
60 tháng
(2021-07-08) 		-7.38 -49.91% 805,740,700 921,430 -20.8
6.28
25.62
7.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
8.25
 386,000 8.30 8.31 8.22 35,900 9,200 0.2
12/01/2026
8.30
 347,700 8.10 8.40 8.10 10,500 15,400 -0.0
09/01/2026
8.12
 262,900 8.15 8.39 8.10 7,100 16,800 -0.1
08/01/2026
8.27
 486,900 8.40 8.40 8.26 45,500 35,100 0.1
07/01/2026
8.31
 379,600 8.32 8.50 8.20 2,700 29,500 -0.2
06/01/2026
8.31
 336,300 8.58 8.58 8.31 13,800 6,100 0.1
05/01/2026
8.45
 507,500 8.45 8.70 8.41 18,500 98,500 -0.7
31/12/2025
8.59
 646,100 8.37 8.60 8.35 37,300 15,100 0.2
30/12/2025
8.60
 499,400 8.60 8.60 8.40 5,100 19,200 -0.1
29/12/2025
8.55
 553,200 8.80 8.80 8.55 5,700 83,400 -0.7
26/12/2025
9
 404,800 8.73 9 8.38 11,200 35,300 -0.2
25/12/2025
8.73
 810,100 8.90 9 8.61 16,300 110,200 -0.8
24/12/2025
9
 1,600,300 8.75 9.10 8.54 23,000 18,400 0.0
23/12/2025
8.70
 1,197,000 8.30 8.89 8.11 119,800 44,500 0.6
22/12/2025
8.31
 1,739,700 8.80 8.81 8.27 161,800 152,200 0.1
19/12/2025
8.89
 389,600 8.82 9 8.81 10,200 31,100 -0.2
18/12/2025
8.89
 307,600 9.15 9.15 8.89 3,200 22,000 -0.2
17/12/2025
9.15
 317,200 9 9.18 8.85 12,900 39,300 -0.2
16/12/2025
8.90
 198,100 8.98 8.98 8.80 25,500 11,400 0.1
15/12/2025
8.90
 314,100 8.91 9.04 8.86 0 22,300 -0.2
12/12/2025
9
 425,300 9.12 9.17 8.90 18,200 46,800 -0.3
11/12/2025
9.12
 280,400 9.27 9.31 9.11 2,400 23,000 -0.2
10/12/2025
9.20
 262,800 9.45 9.50 9.20 2,300 8,300 -0.1
09/12/2025
9.45
 180,100 9.55 9.55 9.38 9,400 15,200 -0.1
08/12/2025
9.50
 341,900 9.56 9.56 9.45 0 37,000 -0.4
05/12/2025
9.56
 864,300 9.60 9.76 9.47 137,900 11,400 1.2
04/12/2025
9.62
 352,100 9.70 9.80 9.55 31,800 22,300 0.1
03/12/2025
9.69
 972,800 9.45 9.69 9.38 95,300 18,100 0.7
02/12/2025
9.45
 504,500 9.60 9.60 9.40 22,600 30,000 -0.1
01/12/2025
9.60
 326,300 9.63 9.70 9.46 0 45,700 -0.4
28/11/2025
9.70
 684,300 9.60 9.80 9.50 52,200 103,400 -0.5
27/11/2025
9.60
 365,600 9.41 9.60 9.35 64,700 7,600 0.5
26/11/2025
9.47
 274,600 9.40 9.49 9.26 14,300 33,400 -0.2
25/11/2025
9.33
 260,800 9.45 9.60 9.33 7,400 4,700 0.0
24/11/2025
9.60
 614,700 9.40 9.67 9.36 39,000 55,200 -0.2
21/11/2025
9.50
 920,400 9.30 9.57 9.20 139,300 88,700 0.5
20/11/2025
9.35
 482,600 9.20 9.40 9.05 8,600 59,700 -0.5
19/11/2025
9.14
 297,900 9.17 9.22 9.09 8,500 7,600 0.0
18/11/2025
9.17
 393,300 9.20 9.24 9.16 26,100 1,700 0.2
17/11/2025
9.17
 449,700 9.32 9.40 9.17 30,500 14,400 0.1
14/11/2025
9.34
 433,200 9.37 9.37 9.10 32,900 18,600 0.1
13/11/2025
9.10
 451,400 9.39 9.39 9.10 28,300 7,700 0.2
12/11/2025
9.36
 579,900 9.40 9.40 9.28 129,800 400 1.2
11/11/2025
9.46
 767,300 9.20 9.46 9.06 0 258,900 -2.4
10/11/2025
9.20
 430,100 9.28 9.30 9.10 15,000 39,800 -0.2
07/11/2025
9.25
 354,500 9.37 9.41 9.16 100 56,900 -0.5
06/11/2025
9.30
 387,500 9.36 9.55 9.26 13,800 31,800 -0.2
05/11/2025
9.42
 261,500 9.68 9.68 9.39 0 19,800 -0.2
04/11/2025
9.70
 720,900 9.50 9.70 9.20 75,900 86,900 -0.1
03/11/2025
9.50
 259,900 9.90 9.90 9.50 0 79,100 -0.8
31/10/2025
9.99
 1,991,500 9.40 10 9.30 90,500 164,600 -0.7
30/10/2025
9.35
 873,200 9.50 9.70 9.25 4,500 128,300 -1.2
29/10/2025
9.48
 1,149,700 9.60 9.85 9.48 140,200 30,300 1.0
28/10/2025
9.60
 234,900 9.50 9.90 9.40 7,400 19,500 -0.1
27/10/2025
9.55
 288,000 9.55 9.80 9.30 23,600 58,400 -0.3
24/10/2025
9.55
 233,100 9.75 9.80 9.55 19,800 19,300 0.0
23/10/2025
9.80
 654,900 9.98 10 9.80 50,500 27,000 0.2
22/10/2025
9.98
 863,100 10.15 10.15 9.73 22,900 37,600 -0.1
21/10/2025
9.88
 578,900 9.50 9.90 9.10 95,800 55,000 0.4
20/10/2025
9.54
 1,290,700 10.20 10.25 9.54 75,700 98,900 -0.3
17/10/2025
10.25
 631,300 10.10 10.30 10.10 44,400 19,700 0.3
16/10/2025
10.25
 1,413,000 10.10 10.40 10.10 148,300 84,900 0.7
15/10/2025
10.10
 632,900 10.10 10.25 9.98 8,500 94,300 -0.9
14/10/2025
10.25
 805,500 10.20 10.40 10 63,300 42,300 0.2
13/10/2025
10
 1,017,000 9.98 10.35 9.90 27,000 49,400 -0.2
10/10/2025
10.10
 628,500 10.20 10.40 10.10 42,100 11,900 0.3
09/10/2025
10.30
 582,100 10.35 10.50 10.25 0 0 0
08/10/2025
10.30
 516,300 10.25 10.35 10.10 60,900 43,500 0.2
07/10/2025
10.20
 520,700 10.50 10.50 10.20 5,700 45,000 -0.4
06/10/2025
10.45
 903,000 10.40 10.70 10.20 20,500 81,300 -0.6
03/10/2025
10.30
 370,000 10.25 10.40 10.15 60,400 44,400 0.2
02/10/2025
10.45
 672,800 10.30 10.50 10.20 1,100 35,600 -0.4
01/10/2025
10.40
 407,300 10.45 10.50 10.25 0 23,400 -0.2
30/09/2025
10.50
 788,000 10.55 10.75 10.25 76,000 34,800 0.4
29/09/2025
10.60
 934,000 10.70 10.90 10.50 117,900 74,500 0.5
26/09/2025
10.80
 1,616,000 11 11 10.60 305,200 106,600 2.1
25/09/2025
10.90
 1,537,500 11.05 11.10 10.70 17,600 338,800 -3.5
24/09/2025
11
 1,955,300 10.45 11 10.25 39,000 73,900 -0.4
23/09/2025
10.35
 555,300 10.30 10.40 10.15 6,900 42,500 -0.4
22/09/2025
10.40
 749,800 10.50 10.60 10.15 14,000 42,600 -0.3
19/09/2025
10.60
 695,500 10.70 10.70 10.30 5,400 50,600 -0.5
18/09/2025
10.50
 932,600 10.55 10.55 10.20 6,000 60,400 -0.6
17/09/2025
10.50
 979,100 10.85 10.85 10.45 3,800 333,100 -3.5
16/09/2025
10.85
 1,746,200 10.90 11.20 10.75 193,300 111,600 0.9
15/09/2025
11.20
 2,460,900 10.95 11.25 10.65 212,000 76,000 1.4
12/09/2025
10.95
 3,666,300 10.40 10.95 10.25 423,800 224,600 2.1
11/09/2025
10.40
 1,756,800 10.15 10.45 9.80 19,300 143,400 -1.2
10/09/2025
10.10
 729,900 10.20 10.40 9.90 82,500 68,200 0.1
09/09/2025
10.20
 688,600 10 10.20 9.90 117,300 0 1.2
08/09/2025
10
 872,600 10.30 10.50 9.90 61,600 42,800 0.2
05/09/2025
10.50
 1,461,700 11 11 10.50 106,400 108,400 -0.0
04/09/2025
10.90
 1,296,900 11 11 10.70 2,700 35,200 -0.4
03/09/2025
11
 1,766,800 10.70 11.10 10.55 102,900 80,500 0.2
29/08/2025
10.70
 2,197,300 10.40 10.85 10.30 111,300 74,700 0.4
28/08/2025
10.45
 838,400 10.50 10.60 10.10 6,100 92,900 0
27/08/2025
10.45
 1,821,500 10.30 10.70 10.05 155,300 123,400 0.3
26/08/2025
10.30
 935,400 10 10.35 9.96 73,300 61,500 0.1
25/08/2025
10.15
 1,019,400 10.50 10.50 9.95 55,000 207,500 -1.5
22/08/2025
10.50
 2,189,900 10.40 10.65 9.71 191,300 46,500 1.4
21/08/2025
10.40
 1,902,000 11.10 11.10 10.40 75,800 77,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |