CTCP Create Capital Việt Nam (crc)

9.68
-0.22
(-2.22%)
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
(2025-11-04) 		0.33 3.48% 22,555,400 338,300 3.0
8.75
9.90
9.90
2 tháng
(2025-10-06) 		0.18 1.87% 35,105,800 689,600 6.1
8.66
10.10
9.90
3 tháng
(2025-09-05) 		-1.59 -13.95% 53,986,800 689,600 6.1
8.66
11.40
9.90
6 tháng
(2025-06-09) 		0.82 9.11% 132,044,500 688,600 6.1
8.66
12.65
9.90
12 tháng
(2024-12-09) 		3.85 64.70% 179,532,500 632,790 5.7
5.88
12.65
9.90
24 tháng
(2023-12-15) 		4.85 97.59% 214,889,800 616,690 5.6
4.78
12.65
9.90
36 tháng
(2022-12-20) 		5.16 111.01% 229,516,300 629,390 5.6
4.09
12.65
9.90
60 tháng
(2020-12-30) 		1.17 13.56% 359,506,220 516,260 3.9
4.09
12.65
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.45
 57,600 5.52 5.52 5.44 5,200 0 0.0
30/08/2023
5.52
 23,400 5.51 5.59 5.46 800 0 0.0
29/08/2023
5.51
 145,700 5.52 5.70 5.26 1,500 0 0.0
28/08/2023
5.52
 14,700 5.44 5.52 5.43 0 0 0
25/08/2023
5.44
 11,600 5.40 5.44 5.39 500 0 0.0
24/08/2023
5.40
 92,100 5.40 5.40 5.04 400 0 0.0
23/08/2023
5.40
 13,100 5.41 5.61 5.26 100 0 0.0
22/08/2023
5.41
 37,200 5.51 5.51 5.26 200 0 0.0
21/08/2023
5.51
 76,500 5.54 5.54 5.34 0 0 0
18/08/2023
5.54
 200,300 5.95 5.95 5.54 100 1,600 -0.0
17/08/2023
5.95
 34,400 5.95 5.96 5.82 0 0 0
16/08/2023
5.95
 71,900 5.92 5.96 5.89 0 0 0
15/08/2023
5.92
 131,600 5.96 5.96 5.88 0 0 0
14/08/2023
5.96
 218,200 5.96 5.99 5.88 0 0 0
11/08/2023
5.96
 54,200 5.96 5.96 5.88 0 500 -0.0
10/08/2023
5.96
 126,300 6.03 6.03 5.95 0 0 0
09/08/2023
6.03
 100,300 6.04 6.05 5.96 100 0 0.0
08/08/2023
6.04
 73,300 6.04 6.08 6.02 0 0 0
07/08/2023
6.04
 63,400 5.96 6.13 5.93 0 0 0
04/08/2023
5.96
 85,700 5.97 5.97 5.81 0 0 0
03/08/2023
5.97
 120,300 6.14 6.15 5.96 0 0 0
02/08/2023
6.14
 134,200 6.23 6.27 6.14 0 0 0
01/08/2023
6.23
 141,700 6.35 6.37 6.23 0 0 0
31/07/2023
6.35
 232,400 6.11 6.40 6.05 0 0 0
28/07/2023
6.11
 199,200 6.05 6.11 6.03 0 0 0
27/07/2023
6.05
 103,400 6 6.09 5.99 0 4,000 -0.0
26/07/2023
6
 27,000 6.10 6.13 5.97 0 0 0
25/07/2023
6.10
 94,800 6.19 6.19 5.96 0 1,200 -0.0
24/07/2023
6.19
 112,200 6.10 6.19 6.04 0 0 0
21/07/2023
6.10
 133,500 6.02 6.13 6.02 0 500 -0.0
20/07/2023
6.02
 212,200 6.01 6.02 5.94 0 0 0
19/07/2023
6.01
 125,400 6.21 6.21 6.01 0 0 0
18/07/2023
6.21
 305,500 6.14 6.21 6.05 0 0 0
17/07/2023
6.14
 221,600 6.32 6.32 6 5,500 0 0.0
14/07/2023
6.32
 510,700 5.90 6.32 6.27 1,200 3,000 -0.0
13/07/2023
5.90
 86,700 5.52 5.90 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |