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)
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
25/05/2023
4.55
 24,300 4.58 4.60 4.54 0 500 -0.0
24/05/2023
4.58
 72,300 4.52 4.61 4.51 0 0 0
23/05/2023
4.52
 38,000 4.52 4.54 4.48 0 0 0
22/05/2023
4.52
 25,200 4.51 4.55 4.49 0 0 0
19/05/2023
4.51
 29,900 4.54 4.54 4.50 0 0 0
18/05/2023
4.54
 69,200 4.52 4.54 4.51 400 0 0.0
17/05/2023
4.52
 37,000 4.52 4.55 4.49 700 0 0.0
16/05/2023
4.52
 23,500 4.50 4.56 4.50 200 0 0.0
15/05/2023
4.50
 62,500 4.49 4.61 4.49 1,500 0 0.0
12/05/2023
4.49
 43,000 4.46 4.52 4.44 0 0 0
11/05/2023
4.46
 71,200 4.46 4.64 4.46 0 0 0
10/05/2023
4.46
 80,100 4.40 4.46 4.39 0 0 0
09/05/2023
4.40
 65,700 4.32 4.46 4.30 0 0 0
08/05/2023
4.32
 61,800 4.28 4.33 4.25 0 0 0
05/05/2023
4.28
 46,900 4.14 4.28 4.17 0 0 0
04/05/2023
4.14
 34,400 4.17 4.17 4.12 100 0 0.0
28/04/2023
4.17
 44,800 4.12 4.17 4.12 0 0 0
27/04/2023
4.12
 22,500 4.11 4.12 4.10 0 0 0
26/04/2023
4.11
 15,400 4.11 4.11 4.04 0 0 -0.0
25/04/2023
4.11
 26,300 4.13 4.14 4.11 0 0 -0.0
24/04/2023
4.13
 18,200 4.11 4.14 4.11 0 800 -0.0
21/04/2023
4.11
 12,900 4.12 4.14 4.10 0 0 -0.0
20/04/2023
4.12
 13,900 4.11 4.15 4.08 0 0 0
19/04/2023
4.11
 10,900 4.15 4.16 4.11 0 0 -0.0
18/04/2023
4.15
 47,900 4.15 4.16 4.09 0 0 -0.0
17/04/2023
4.15
 7,700 4.15 4.17 4.12 0 0 -0.0
14/04/2023
4.15
 18,700 4.17 4.23 4.15 0 0 -0.0
13/04/2023
4.17
 30,300 4.21 4.21 4.17 0 0 -0.0
12/04/2023
4.21
 43,400 4.21 4.23 4.20 0 0 -0.0
11/04/2023
4.21
 17,100 4.19 4.28 4.18 0 0 -0.0
10/04/2023
4.19
 36,300 4.22 4.25 4.18 0 0 -0.0
07/04/2023
4.22
 15,000 4.28 4.29 4.21 0 2,700 -0.0
06/04/2023
4.28
 58,900 4.26 4.35 4.26 0 0 0.0
05/04/2023
4.26
 22,900 4.27 4.29 4.19 0 0 0.0
04/04/2023
4.27
 46,700 4.36 4.36 4.16 2,500 0 0.0
03/04/2023
4.36
 87,200 4.09 4.36 4.09 200 0 0.0
31/03/2023
4.09
 9,100 4.12 4.14 4.09 0 0 0.0
30/03/2023
4.12
 44,900 4.11 4.16 4.11 200 0 0.0
29/03/2023
4.11
 7,600 4.15 4.15 4.11 0 0 0
28/03/2023
4.15
 53,100 4.16 4.25 4.12 0 0 0
27/03/2023
4.16
 23,800 4.15 4.30 4.12 0 0 0
24/03/2023
4.15
 45,400 4.21 4.21 4.14 0 0 0
23/03/2023
4.21
 31,600 4.22 4.23 4.12 0 0 0
22/03/2023
4.22
 9,200 4.26 4.30 4.22 0 0 0
21/03/2023
4.26
 5,600 4.27 4.27 4.18 0 0 -0.0
20/03/2023
4.27
 9,800 4.28 4.37 4.25 0 0 0.0
17/03/2023
4.28
 4,700 4.29 4.47 4.28 0 0 0.0
16/03/2023
4.29
 2,200 4.32 4.35 4.24 0 0 0.0
15/03/2023
4.32
 25,300 4.30 4.46 4.30 0 0 0.0
14/03/2023
4.30
 28,600 4.42 4.42 4.30 0 0 0.0
13/03/2023
4.42
 41,900 4.43 4.54 4.38 0 0 0.0
10/03/2023
4.43
 11,700 4.45 4.46 4.36 0 0 0.0
09/03/2023
4.45
 35,700 4.40 4.52 4.40 0 0 0.0
08/03/2023
4.40
 17,200 4.36 4.42 4.39 0 0 0.0
07/03/2023
4.36
 13,500 4.39 4.41 4.36 0 0 0.0
06/03/2023
4.39
 18,200 4.39 4.44 4.39 0 0 0.0
03/03/2023
4.39
 35,600 4.39 4.43 4.32 100 0 0.0
02/03/2023
4.39
 21,100 4.39 4.46 4.39 0 0 -0.0
01/03/2023
4.39
 12,800 4.39 4.47 4.39 0 0 -0.0
28/02/2023
4.39
 25,100 4.39 4.47 4.39 0 0 -0.0
27/02/2023
4.39
 42,500 4.45 4.55 4.37 0 0 -0.0
24/02/2023
4.45
 20,000 4.56 4.56 4.44 0 0 -0.0
23/02/2023
4.56
 31,500 4.52 4.56 4.43 0 0 -0.0
22/02/2023
4.52
 25,100 4.63 4.63 4.52 0 0 -0.0
21/02/2023
4.63
 107,500 4.71 4.74 4.39 0 0 -0.0
20/02/2023
4.71
 34,200 4.55 4.71 4.51 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |