CTCP Create Capital Việt Nam (crc)

5.17
-0.01
(-0.19%)
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
(2026-08-12) 		-0.13 -2.43% 5,171,200 -4,100 0
5.18
5.49
5.18
2 tháng
(2026-07-13) 		-0.78 -13% 16,286,900 -75,500 0
5.18
6
5.18
3 tháng
(2026-06-15) 		-0.98 -15.81% 25,417,700 -130,524 0
5.18
6.24
5.18
6 tháng
(2026-03-16) 		-3.78 -42% 180,842,900 30,599 5.0
5.18
10.50
5.18
12 tháng
(2025-09-16) 		-4.43 -45.91% 296,751,400 899,899 11.8
5.18
10.50
5.18
24 tháng
(2024-09-23) 		-0.55 -9.56% 441,682,200 843,089 11.4
5.18
12.65
5.18
36 tháng
(2023-09-27) 		0.13 2.60% 468,913,700 821,889 11.2
4.57
12.65
5.18
60 tháng
(2021-10-07) 		-4.82 -48.03% 553,311,000 759,489 10.1
4.09
12.65
5.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
5.60
 115,800 5.64 5.65 5.32 0 0 0
10/04/2024
5.66
 87,300 5.75 5.83 5.60 0 0 0
09/04/2024
5.69
 70,000 5.74 5.75 5.67 0 0 0
08/04/2024
5.67
 540,100 5.98 5.98 5.67 0 0 0
05/04/2024
5.60
 89,900 5.67 5.75 5.57 0 0 0
04/04/2024
5.67
 36,600 5.73 5.78 5.67 0 0 0
03/04/2024
5.78
 45,100 5.72 5.85 5.72 0 0 0
02/04/2024
5.79
 85,800 5.53 5.88 5.53 0 0 0
01/04/2024
5.70
 69,500 5.71 5.71 5.66 0 0 0
29/03/2024
5.70
 100,800 5.67 5.79 5.67 0 0 0
28/03/2024
5.70
 91,900 5.71 5.76 5.66 0 0 0
27/03/2024
5.76
 72,600 5.72 5.78 5.68 0 0 0
26/03/2024
5.76
 36,300 5.79 5.79 5.67 0 0 0
25/03/2024
5.79
 89,100 5.79 5.89 5.70 0 0 0
22/03/2024
5.79
 63,700 5.84 5.88 5.77 0 0 0
21/03/2024
5.83
 122,100 5.96 5.96 5.79 0 0 0
20/03/2024
5.86
 48,900 5.92 5.92 5.85 0 0 0
19/03/2024
5.90
 44,900 5.96 5.96 5.85 0 0 0
18/03/2024
5.84
 112,000 5.98 5.98 5.82 0 0 0
15/03/2024
5.98
 149,400 5.90 6.05 5.87 0 0 0
14/03/2024
5.98
 57,600 5.97 6.07 5.89 0 0 0
13/03/2024
5.97
 106,600 5.80 6.14 5.80 0 0 0
12/03/2024
5.80
 122,300 5.89 5.93 5.80 0 0 0
11/03/2024
5.92
 113,800 6.07 6.07 5.82 0 0 0
08/03/2024
6.04
 114,000 5.92 6.12 5.89 0 0 0
07/03/2024
6.03
 215,800 6.15 6.15 5.88 0 0 0
06/03/2024
6.14
 126,100 6.27 6.27 6.14 0 0 0
05/03/2024
6.23
 214,700 6.27 6.32 6.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |