CTCP Create Capital Việt Nam (crc)

5.79
-0.04
(-0.69%)
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)
04/03/2024
6.27
 212,800 6.32 6.42 6.27 0 0 0
01/03/2024
6.32
 167,100 6.40 6.43 6.32 0 0 0
29/02/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
29/02/2024
6.31
 235,600 6.49 6.51 6.28 0 0 0
28/02/2024
6.41
 303,100 6.40 6.49 6.39 0 0 0
27/02/2024
6.45
 288,100 6.32 6.54 6.25 0 0 0
26/02/2024
6.34
 273,700 6.40 6.45 6.26 0 0 0
23/02/2024
6.40
 214,900 6.48 6.57 6.32 0 0 0
22/02/2024
6.54
 270,400 6.58 6.58 6.46 0 0 0
21/02/2024
6.57
 138,200 6.62 6.62 6.45 0 0 0
20/02/2024
6.53
 290,400 6.32 6.75 6.32 0 0 0
19/02/2024
6.32
 409,600 6.89 6.89 6.32 0 5,000 -0.0
16/02/2024
6.44
 446,300 6.56 6.56 6.40 0 0 0
15/02/2024
6.32
 665,800 6.32 6.32 6.31 0 0 0
07/02/2024
5.91
 106,300 5.91 5.91 5.91 0 0 0
06/02/2024
5.53
 84,000 5.37 5.53 5.37 0 0 0
05/02/2024
5.32
 14,900 5.42 5.42 5.31 0 0 0
02/02/2024
5.35
 34,500 5.51 5.51 5.35 0 0 0
01/02/2024
5.44
 73,500 5.53 5.53 5.32 0 0 0
31/01/2024
5.43
 66,200 5.54 5.57 5.43 0 0 0
30/01/2024
5.60
 77,300 5.50 5.61 5.44 0 0 0
29/01/2024
5.60
 23,100 5.65 5.65 5.59 0 0 0
26/01/2024
5.62
 27,400 5.61 5.63 5.55 0 0 0
25/01/2024
5.61
 227,800 5.61 5.61 5.54 0 0 0
24/01/2024
5.53
 38,300 5.60 5.60 5.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |