CTCP Create Capital Việt Nam (crc)

9.22
-0.08
(-0.86%)
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
(2026-02-23) 		0.21 2.39% 26,308,500 426,400 3.5
8.79
9.75
9.30
2 tháng
(2026-01-16) 		0.16 1.81% 48,135,500 722,900 5.8
8.50
9.75
9.30
3 tháng
(2025-12-17) 		-0.28 -3.02% 65,030,400 498,000 3.8
8.50
9.75
9.30
6 tháng
(2025-09-18) 		-0.75 -7.69% 115,115,800 823,500 6.4
8.50
10.20
9.30
12 tháng
(2025-03-24) 		2.90 47.63% 236,393,400 779,700 6.1
6.10
12.65
9.30
24 tháng
(2024-03-27) 		3.24 56.16% 277,585,700 765,990 6.0
5.11
12.65
9.30
36 tháng
(2023-04-03) 		4.64 106.44% 299,297,500 755,690 5.8
4.11
12.65
9.30
60 tháng
(2021-04-12) 		-1.01 -10.10% 403,231,300 702,690 4.8
4.09
12.65
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
5.52
 120,400 5.16 5.52 5.32 0 500 -0.0
11/07/2023
5.16
 29,300 5.04 5.18 5.08 0 0 0
10/07/2023
5.04
 60,200 5.02 5.07 4.92 1,500 0 0.0
07/07/2023
5.02
 32,500 5.16 5.16 4.96 0 0 0
06/07/2023
5.16
 18,500 5.19 5.23 5 1,500 0 0.0
05/07/2023
5.19
 67,500 5.22 5.26 4.89 0 0 0
04/07/2023
5.22
 10,300 5.22 5.26 5.17 0 100 -0.0
03/07/2023
5.22
 16,400 5.29 5.29 5.21 0 0 0
30/06/2023
5.29
 32,000 5.26 5.40 5.17 0 0 0
29/06/2023
5.26
 85,700 5.26 5.31 5.16 0 100 -0.0
28/06/2023
5.26
 27,200 5.26 5.34 5.21 0 0 0
27/06/2023
5.26
 22,800 5.26 5.33 5.18 0 0 0
26/06/2023
5.26
 34,400 5.39 5.39 5.16 0 0 0
23/06/2023
5.39
 34,500 5.44 5.44 5.13 100 0 0.0
22/06/2023
5.44
 75,400 5.44 5.44 5.29 0 0 0
21/06/2023
5.44
 22,200 5.44 5.61 5.39 0 300 -0.0
20/06/2023
5.44
 37,900 5.39 5.61 5.39 0 0 0
19/06/2023
5.39
 73,500 5.27 5.43 4.92 0 0 0
16/06/2023
5.27
 23,900 5.24 5.43 5.24 0 0 0
15/06/2023
5.24
 41,600 5.44 5.51 5.09 0 0 0
14/06/2023
5.44
 46,700 5.57 5.58 5.44 0 0 0
13/06/2023
5.57
 43,000 5.60 5.60 5.45 0 0 0
12/06/2023
5.60
 101,600 5.54 5.70 5.44 100 800 -0.0
09/06/2023
5.54
 128,400 5.35 5.61 5.35 0 2,800 -0.0
08/06/2023
5.35
 184,500 5.31 5.48 5.09 100 0 0.0
07/06/2023
5.31
 132,900 5.28 5.34 5.23 0 200 -0.0
06/06/2023
5.28
 96,300 5.09 5.33 5.05 100 0 0.0
05/06/2023
5.09
 63,500 5.13 5.18 5.05 0 700 -0.0
02/06/2023
5.13
 153,600 5.11 5.40 5.04 0 0 0
01/06/2023
5.11
 222,600 4.78 5.11 4.91 200 0 0.0
31/05/2023
4.78
 122,500 4.67 4.91 4.63 0 0 0
30/05/2023
4.67
 97,300 4.62 4.74 4.61 0 0 0
29/05/2023
4.62
 88,600 4.50 4.65 4.56 0 0 0
26/05/2023
4.50
 87,900 4.55 4.61 4.50 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |