CTCP Bất động sản Thế Kỷ (cre)

9.56
-0.06
(-0.62%)
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) 		-0.01 -0.10% 10,933,800 -186,700 -1.8
9.10
9.70
9.62
2 tháng
(2025-10-06) 		-0.76 -7.27% 27,002,000 -425,400 -4.1
9.10
10.45
9.62
3 tháng
(2025-09-05) 		-0.81 -7.71% 52,578,200 -592,100 -6.0
9.10
11.20
9.62
6 tháng
(2025-06-09) 		1.16 13.60% 104,890,700 -90,800 -0.4
8.17
11.60
9.62
12 tháng
(2024-12-09) 		2.73 39.22% 131,235,700 -589,546 -3.8
6.28
11.60
9.62
24 tháng
(2023-12-15) 		1.53 18.75% 212,741,700 3,188,428 29.8
6.28
11.60
9.62
36 tháng
(2022-12-20) 		0.24 2.54% 468,226,400 4,473,462 38.9
6.28
11.60
9.62
60 tháng
(2020-12-30) 		-0.09 -0.96% 962,028,320 -8,994,779 -316.6
6.28
25.62
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.52
 424,100 7.51 7.70 7.46 0 0 0
30/11/2023
7.51
 436,900 7.50 7.70 7.50 0 0 0
29/11/2023
7.50
 542,500 7.51 7.60 7.50 0 0 0
28/11/2023
7.51
 917,600 7.60 7.63 7.37 23,000 12,200 0.1
27/11/2023
7.60
 536,300 7.78 7.89 7.60 0 400 -0.0
24/11/2023
7.78
 796,600 7.79 7.80 7.55 0 10,500 -0.1
23/11/2023
7.79
 2,865,800 8.01 8.20 7.79 20,800 2,200 0.2
22/11/2023
8.01
 671,200 7.95 8.02 7.90 0 16,000 -0.1
21/11/2023
7.95
 598,200 7.82 8.01 7.91 5,900 0 0.0
20/11/2023
7.82
 680,500 8 8 7.60 2,100 100 0.0
17/11/2023
8
 2,097,000 7.95 8.17 7.86 400 700 -0.0
16/11/2023
7.95
 419,800 7.90 8 7.85 0 0 0
15/11/2023
7.90
 929,300 7.90 8.15 7.89 0 6,200 -0.0
14/11/2023
7.90
 1,178,100 8 8.09 7.87 800 35,900 -0.3
13/11/2023
8
 738,900 7.93 8.05 7.80 0 14,900 -0.1
10/11/2023
7.93
 3,827,100 8.04 8.13 7.88 8,300 6,000 0.0
09/11/2023
8.04
 4,602,800 7.93 8.16 7.96 24,400 17,500 0.1
08/11/2023
7.93
 2,365,500 7.42 7.93 7.35 25,700 3,800 0.2
07/11/2023
7.42
 967,100 7.40 7.48 7.31 6,700 800 0.0
06/11/2023
7.40
 1,169,900 7.38 7.50 7.37 300 1,500 -0.0
03/11/2023
7.38
 384,100 7.38 7.50 7.26 1,900 0 0.0
02/11/2023
7.38
 758,800 6.90 7.38 6.90 17,900 2,200 0.1
01/11/2023
6.90
 345,400 6.85 7 6.70 6,800 1,400 0.0
31/10/2023
6.85
 440,700 7.06 7.16 6.85 0 0 0
30/10/2023
7.06
 186,800 7.30 7.30 7.06 1,600 1,200 0.0
27/10/2023
7.30
 492,400 7.17 7.32 6.90 2,000 8,300 -0.0
26/10/2023
7.17
 1,185,400 7.70 7.70 7.17 400 0 0.0
25/10/2023
7.70
 176,400 7.70 7.89 7.70 0 4,500 -0.0
24/10/2023
7.70
 322,600 7.70 7.80 7.56 0 300 -0.0
23/10/2023
7.70
 316,800 7.63 7.80 7.50 100 18,400 -0.1
20/10/2023
7.63
 379,100 7.34 7.71 7.28 3,800 900 0.0
19/10/2023
7.34
 663,700 7.60 7.60 7.34 61,900 10,600 0.4
18/10/2023
7.60
 750,400 7.90 7.91 7.35 2,100 3,500 -0.0
17/10/2023
7.90
 397,700 7.94 8.05 7.90 900 0 0.0
16/10/2023
7.94
 365,800 7.95 8.05 7.92 0 0 0
13/10/2023
7.95
 481,700 8.03 8.03 7.81 4,200 0 0.0
12/10/2023
8.03
 434,900 7.90 8.19 7.99 400 6,100 -0.0
11/10/2023
7.90
 510,800 7.98 7.98 7.81 10,400 17,500 -0.1
10/10/2023
7.98
 654,300 7.94 8.07 7.94 0 16,000 -0.1
09/10/2023
7.94
 604,900 7.81 7.96 7.77 5,400 23,000 -0.1
06/10/2023
7.81
 852,500 7.80 7.88 7.62 9,500 2,200 0.1
05/10/2023
7.80
 655,100 7.91 8.09 7.70 5,800 600 0.0
04/10/2023
7.91
 858,200 7.82 8.13 7.34 54,200 0 0.4
03/10/2023
7.82
 1,797,800 8.40 8.40 7.82 22,700 22,600 -0.0
02/10/2023
8.40
 524,800 8.55 8.68 8.40 24,000 47,100 -0.2
29/09/2023
8.55
 875,800 8.30 8.55 8.30 400 1,500 -0.0
28/09/2023
8.30
 673,400 8.64 8.70 8.30 5,100 21,200 -0.1
27/09/2023
8.64
 971,400 8.57 8.64 8.20 50,500 143,300 -0.8
26/09/2023
8.57
 1,124,400 8.68 8.86 8.50 71,000 6,800 0.6
25/09/2023
8.68
 1,495,600 9.33 9.40 8.68 26,200 79,300 -0.5
22/09/2023
9.33
 1,445,700 9.75 9.75 9.10 7,100 78,000 -0.7
21/09/2023
9.75
 1,083,400 9.79 9.96 9.60 0 212,700 -2.1
20/09/2023
9.79
 1,120,600 9.55 9.79 9.40 17,900 30,900 -0.1
19/09/2023
9.55
 1,165,200 9.28 9.55 9.20 48,800 13,600 0.3
18/09/2023
9.28
 1,080,800 9.40 9.55 9.20 0 0 0
15/09/2023
9.40
 1,377,300 9.40 9.60 9.36 5,000 420,500 -3.9
14/09/2023
9.40
 2,670,700 9.80 10 9.39 46,900 485,600 -4.2
13/09/2023
9.80
 2,697,500 10.05 10.30 9.71 0 76,200 -0.8
12/09/2023
10.05
 1,374,700 9.80 10.15 9.70 126,800 7,100 1.2
11/09/2023
9.80
 3,008,500 10.40 10.60 9.68 3,000 37,600 -0.4
08/09/2023
10.40
 1,999,100 10.60 10.65 10.35 5,000 46,900 -0.4
07/09/2023
10.60
 3,736,600 10.60 10.95 10.55 158,200 12,800 1.6
06/09/2023
10.60
 2,501,900 10.55 10.65 10.30 0 69,000 -0.7
05/09/2023
10.55
 2,280,100 10.15 10.60 10.25 0 67,600 -0.7
31/08/2023
10.15
 1,974,200 9.75 10.25 9.75 41,700 0 0.4
30/08/2023
9.75
 1,320,100 9.85 9.95 9.55 19,600 29,100 -0.1
29/08/2023
9.85
 1,392,700 9.83 10.10 9.80 4,000 105,900 -1.0
28/08/2023
9.83
 997,700 9.79 9.84 9.59 33,600 23,200 0.1
25/08/2023
9.79
 1,188,200 9.85 9.86 9.67 8,700 77,500 -0.7
24/08/2023
9.85
 1,160,900 9.45 9.85 9.42 60,500 21,600 0.4
23/08/2023
9.45
 1,004,100 9.40 9.61 9.40 26,100 86,200 -0.6
22/08/2023
9.40
 1,514,100 9.20 9.55 8.90 109,300 7,900 0.9
21/08/2023
9.20
 1,796,500 9.58 9.58 9.05 179,800 130,800 0.4
18/08/2023
9.58
 3,397,200 10.30 10.30 9.58 80,000 291,000 -2.1
17/08/2023
10.30
 2,257,600 10.50 10.70 10.30 93,000 339,700 -2.6
16/08/2023
10.50
 2,522,700 10.40 10.50 10.10 30,500 2,100 0.3
15/08/2023
10.40
 2,212,500 10.60 10.75 10.40 103,000 176,000 -0.8
14/08/2023
10.60
 2,612,700 10.10 10.80 10.25 162,400 0 1.7
11/08/2023
10.10
 4,138,700 10.30 10.45 9.70 106,800 25,300 0.8
10/08/2023
10.30
 1,666,200 10.60 10.70 10.30 6,000 25,700 -0.2
09/08/2023
10.60
 1,896,800 10.50 10.70 10.30 21,200 19,100 0.0
08/08/2023
10.50
 2,175,300 10.90 11.10 10.50 8,000 27,400 -0.2
07/08/2023
10.90
 2,384,700 10.70 11.10 10.55 6,000 90,600 -0.9
04/08/2023
10.70
 3,527,200 10.05 10.75 10.10 136,600 0 1.4
03/08/2023
10.05
 1,783,900 10.20 10.25 10 51,700 0 0.5
02/08/2023
10.20
 1,435,200 9.95 10.20 9.95 141,500 0 1.4
01/08/2023
9.95
 3,385,000 10.30 10.35 9.95 63,200 0 0.6
31/07/2023
10.30
 2,358,900 10.60 10.60 10.10 24,500 2,500 0.2
28/07/2023
10.60
 2,681,100 10.45 10.70 10.30 60,000 0 0.6
27/07/2023
10.45
 3,388,600 10.10 10.45 9.92 279,800 0 2.8
26/07/2023
10.10
 4,261,100 9.68 10.20 9.71 41,900 1,600 0.4
25/07/2023
9.68
 2,294,800 9.80 9.90 9.57 5,100 4,800 0.0
24/07/2023
9.80
 3,460,000 9.48 9.95 9.49 9,000 21,400 -0.1
21/07/2023
9.48
 4,304,900 9.05 9.59 9.06 52,500 35,000 0.2
20/07/2023
9.05
 875,300 8.89 9.05 8.78 9,800 11,800 -0.0
19/07/2023
8.89
 754,400 9.05 9.09 8.87 0 15,000 -0.1
18/07/2023
9.05
 918,300 9.20 9.20 8.90 4,900 500 0.0
17/07/2023
9.20
 1,768,000 8.91 9.26 8.97 213,600 6,600 1.9
14/07/2023
8.91
 1,106,600 8.94 9.20 8.81 1,000 15,400 -0.1
13/07/2023
8.94
 1,517,200 8.52 8.99 8.53 70,300 8,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |