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)
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
11/04/2025
6.84
 467,800 6.80 6.84 6.49 0 0 0
10/04/2025
6.59
 785,300 6.49 6.59 6.45 0 0 0
09/04/2025
6.16
 840,600 6.16 6.58 6.16 0 0 0
08/04/2025
6.61
 156,900 6.93 7.06 6.61 0 0 0
04/04/2025
7.11
 572,100 6.67 7.11 6.42 0 0 0
03/04/2025
6.82
 1,153,100 6.50 6.82 6.39 0 0 0
02/04/2025
6.86
 301,100 6.74 6.89 6.67 0 0 0
01/04/2025
6.67
 359,000 6.75 6.89 6.58 0 0 0
31/03/2025
6.54
 600,200 6.41 6.58 6.37 0 0 0
28/03/2025
6.51
 478,700 6.74 6.74 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |