CTCP Create Capital Việt Nam (crc)

5.83
0
(0%)
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
(2026-06-30) 		-0.17 -2.83% 10,523,300 2,200 0
5.82
6.14
5.83
2 tháng
(2026-06-01) 		-0.60 -9.33% 20,625,600 -221,813 0
5.82
6.43
5.83
3 tháng
(2026-05-04) 		-3.15 -35.08% 48,202,200 13,799 0
5.82
8.98
5.83
6 tháng
(2026-02-02) 		-3.29 -36.07% 205,591,000 271,099 6.7
5.82
10.50
5.83
12 tháng
(2025-08-04) 		-6.82 -53.91% 324,228,400 907,999 11.8
5.82
12.65
5.83
24 tháng
(2024-08-09) 		0.02 0.40% 435,241,200 851,189 11.4
5.68
12.65
5.83
36 tháng
(2023-08-15) 		-0.09 -1.54% 460,238,300 842,589 11.3
4.57
12.65
5.83
60 tháng
(2021-08-25) 		-3.05 -34.35% 553,572,300 635,389 8.6
4.09
12.65
5.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |