CTCP Create Capital Việt Nam (crc)

8.83
-0.19
(-2.11%)
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
(2025-12-29) 		-0.15 -1.64% 16,315,800 403,500 3.4
8.50
9.46
9.02
2 tháng
(2025-11-28) 		-0.65 -6.74% 34,933,200 162,700 0.9
8.50
9.90
9.02
3 tháng
(2025-10-29) 		-0.50 -5.26% 57,308,400 500,200 3.9
8.50
9.90
9.02
6 tháng
(2025-07-31) 		-3.60 -28.57% 117,977,800 747,600 6.1
8.50
12.65
9.02
12 tháng
(2025-02-03) 		3.06 51.55% 204,390,900 690,790 5.7
5.88
12.65
9.02
24 tháng
(2024-02-07) 		3.09 52.23% 242,685,200 685,090 5.6
5.11
12.65
9.02
36 tháng
(2023-02-13) 		4.37 94.32% 259,566,900 676,590 5.3
4.09
12.65
9.02
60 tháng
(2021-02-22) 		1.29 16.73% 378,421,300 623,990 4.5
4.09
12.65
9.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
5.58
 69,400 5.54 5.68 5.50 0 0 0
22/01/2024
5.61
 75,700 5.61 5.64 5.51 0 0 0
19/01/2024
5.55
 43,200 5.60 5.68 5.54 0 0 0
18/01/2024
5.61
 5,600 5.60 5.68 5.52 0 0 0
17/01/2024
5.60
 572,200 5.32 5.70 5.32 0 0 0
16/01/2024
5.33
 44,600 5.34 5.39 5.33 0 0 0
15/01/2024
5.32
 30,900 5.36 5.36 5.30 0 0 0
12/01/2024
5.31
 100,800 5.42 5.43 5.31 0 0 0
11/01/2024
5.44
 312,400 5.31 5.48 5.22 0 0 0
10/01/2024
5.26
 26,200 5.31 5.35 5.22 0 0 0
09/01/2024
5.31
 59,500 5.34 5.34 5.26 0 300 -0.0
08/01/2024
5.34
 154,700 5.31 5.44 5.25 0 0 0
05/01/2024
5.24
 226,200 5.13 5.34 5.13 0 0 0
04/01/2024
5.18
 66,000 5.24 5.26 5.18 0 100 -0.0
03/01/2024
5.23
 290,800 5.42 5.42 5.23 0 10,000 -0.1
02/01/2024
5.12
 262,100 4.82 5.12 4.82 0 0 0
29/12/2023
4.79
 29,700 4.78 4.79 4.74 0 0 0
28/12/2023
4.78
 18,300 4.81 4.81 4.75 0 0 0
27/12/2023
4.81
 7,700 4.80 4.82 4.78 0 0 0
26/12/2023
4.80
 218,300 4.81 4.82 4.74 0 0 0
25/12/2023
4.81
 23,200 4.80 4.82 4.75 0 0 0
22/12/2023
4.80
 31,000 4.82 4.82 4.75 0 0 0
21/12/2023
4.82
 12,500 4.87 4.87 4.79 0 0 0
20/12/2023
4.87
 24,300 4.90 4.90 4.75 0 0 0
19/12/2023
4.90
 123,400 4.97 4.97 4.74 0 0 0
18/12/2023
4.97
 44,100 4.96 4.99 4.88 0 0 0
15/12/2023
4.96
 12,100 4.99 5.04 4.88 0 0 0
14/12/2023
4.99
 20,700 4.97 5 4.97 0 0 0
13/12/2023
4.97
 50,600 4.96 5 4.90 0 0 0
12/12/2023
4.96
 23,000 4.96 4.96 4.94 0 0 0
11/12/2023
4.96
 6,400 4.95 4.99 4.92 0 0 0
08/12/2023
4.95
 25,500 4.93 5.05 4.93 0 0 0
07/12/2023
4.93
 63,500 4.94 4.99 4.87 0 0 0
06/12/2023
4.94
 23,100 4.91 4.95 4.89 0 0 0
05/12/2023
4.91
 20,700 4.96 4.96 4.88 0 0 0
04/12/2023
4.96
 35,500 4.97 4.97 4.91 0 0 0
01/12/2023
4.97
 22,900 4.99 4.99 4.81 0 0 0
30/11/2023
4.99
 21,500 4.99 5.01 4.93 0 0 0
29/11/2023
4.99
 16,400 5 5 4.92 0 0 0
28/11/2023
5
 20,100 5 5 4.87 0 0 0
27/11/2023
5
 19,900 4.98 5.01 4.90 0 0 0
24/11/2023
4.98
 35,400 5.08 5.08 4.96 0 0 0
23/11/2023
5.08
 94,600 5.05 5.13 5.03 0 0 0
22/11/2023
5.05
 40,300 5 5.12 5 0 0 0
21/11/2023
5
 70,000 4.96 5 4.89 0 0 0
20/11/2023
4.96
 76,200 4.95 5 4.73 0 0 0
17/11/2023
4.95
 144,600 4.95 5.18 4.95 0 3,800 -0.0
16/11/2023
4.95
 88,400 4.90 4.96 4.74 0 0 0
15/11/2023
4.90
 64,800 4.88 5.09 4.79 0 0 0
14/11/2023
4.88
 20,900 4.87 4.88 4.79 0 0 0
13/11/2023
4.87
 44,100 4.87 4.91 4.82 0 300 -0.0
10/11/2023
4.87
 79,900 4.78 4.87 4.65 0 0 0
09/11/2023
4.78
 40,700 4.64 4.78 4.66 0 0 0
08/11/2023
4.64
 17,300 4.64 4.68 4.62 0 0 0
07/11/2023
4.64
 8,600 4.68 4.68 4.59 0 0 0
06/11/2023
4.68
 10,600 4.68 4.69 4.60 0 0 0
03/11/2023
4.68
 16,900 4.61 4.68 4.49 0 0 0
02/11/2023
4.61
 11,700 4.59 4.74 4.59 0 0 0
01/11/2023
4.59
 7,500 4.57 4.59 4.58 0 0 0
31/10/2023
4.57
 16,900 4.63 4.70 4.57 0 0 0
30/10/2023
4.63
 13,400 4.66 4.91 4.63 0 0 0
27/10/2023
4.66
 38,400 4.62 4.66 4.52 0 0 0
26/10/2023
4.62
 67,800 4.74 4.74 4.48 0 0 0
25/10/2023
4.74
 63,100 4.69 4.78 4.61 0 0 0
24/10/2023
4.69
 36,000 4.69 4.94 4.56 0 0 0
23/10/2023
4.69
 39,100 4.69 4.70 4.64 0 0 0
20/10/2023
4.69
 69,100 4.67 4.69 4.57 0 0 0
19/10/2023
4.67
 5,800 4.72 4.72 4.65 0 0 0
18/10/2023
4.72
 61,800 4.82 4.82 4.65 0 0 0
17/10/2023
4.82
 70,800 4.80 4.89 4.79 0 0 0
16/10/2023
4.80
 19,700 4.82 4.82 4.75 0 0 0
13/10/2023
4.82
 63,700 4.82 4.87 4.74 0 0 0
12/10/2023
4.82
 54,700 4.96 4.96 4.74 0 0 0
11/10/2023
4.96
 70,000 4.96 4.96 4.87 0 0 0
10/10/2023
4.96
 222,100 4.65 4.97 4.61 0 0 0
09/10/2023
4.65
 53,200 4.65 4.68 4.57 0 0 0
06/10/2023
4.65
 101,600 4.65 4.65 4.61 0 0 0
05/10/2023
4.65
 58,800 4.65 4.75 4.63 0 0 0
04/10/2023
4.65
 80,400 4.75 4.75 4.61 0 0 0
03/10/2023
4.75
 114,200 4.94 4.94 4.65 0 0 0
02/10/2023
4.94
 33,800 5 5 4.91 0 0 0
29/09/2023
5
 54,700 5 5.16 4.97 100 0 0.0
28/09/2023
5
 70,500 5.09 5.09 4.91 0 1,100 -0.0
27/09/2023
5.09
 98,200 5.11 5.11 4.89 0 0 0
26/09/2023
5.11
 54,000 5.19 5.34 5.09 0 0 0
25/09/2023
5.19
 60,600 5.32 5.42 5.19 0 0 0
22/09/2023
5.32
 58,100 5.48 5.52 5.26 0 600 -0.0
21/09/2023
5.48
 60,600 5.53 5.70 5.48 0 400 -0.0
20/09/2023
5.53
 49,400 5.43 5.53 5.39 200 0 0.0
19/09/2023
5.43
 73,100 5.44 5.44 5.35 0 0 0
18/09/2023
5.44
 78,500 5.55 5.61 5.35 0 0 0
15/09/2023
5.55
 72,200 5.70 5.76 5.53 500 0 0.0
14/09/2023
5.70
 84,500 5.81 5.83 5.46 0 0 0
13/09/2023
5.81
 124,500 5.82 5.88 5.71 300 0 0.0
12/09/2023
5.82
 101,500 5.71 6.01 5.73 0 0 0
11/09/2023
5.71
 124,500 5.96 6.01 5.71 4,600 0 0.0
08/09/2023
5.96
 164,200 5.86 6 5.89 100 0 0.0
07/09/2023
5.86
 176,800 5.67 6.04 5.61 0 0 0
06/09/2023
5.67
 17,100 5.61 5.77 5.57 200 0 0.0
05/09/2023
5.61
 70,700 5.45 5.64 5.45 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |