CTCP Create Capital Việt Nam (crc)

5.17
-0.01
(-0.19%)
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
(2026-08-12) 		-0.13 -2.43% 5,171,200 -4,100 0
5.18
5.49
5.18
2 tháng
(2026-07-13) 		-0.78 -13% 16,286,900 -75,500 0
5.18
6
5.18
3 tháng
(2026-06-15) 		-0.98 -15.81% 25,417,700 -130,524 0
5.18
6.24
5.18
6 tháng
(2026-03-16) 		-3.78 -42% 180,842,900 30,599 5.0
5.18
10.50
5.18
12 tháng
(2025-09-16) 		-4.43 -45.91% 296,751,400 899,899 11.8
5.18
10.50
5.18
24 tháng
(2024-09-23) 		-0.55 -9.56% 441,682,200 843,089 11.4
5.18
12.65
5.18
36 tháng
(2023-09-27) 		0.13 2.60% 468,913,700 821,889 11.2
4.57
12.65
5.18
60 tháng
(2021-10-07) 		-4.82 -48.03% 553,311,000 759,489 10.1
4.09
12.65
5.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
14.98
 300,660 14.04 14.98 14.04 0 0 0
17/09/2018
14.04
 223,380 13.50 14.04 13.35 0 0 0
14/09/2018
13.50
 305,410 13.28 13.50 12.44 0 0 0
13/09/2018
13.28
 223,610 13.20 13.28 12.67 0 0 0
12/09/2018
13.20
 132,350 13.13 13.24 12.90 0 0 0
11/09/2018
13.13
 242,460 13.09 13.20 12.67 0 0 0
10/09/2018
13.09
 230,150 13.09 13.13 12.52 0 0 0
07/09/2018
13.09
 231,970 12.78 13.09 12.14 0 0 0
06/09/2018
12.78
 258,450 12.33 12.78 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |