CTCP Create Capital Việt Nam (crc)

9
-0.02
(-0.22%)
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
(2025-12-29) 		-0.15 -1.64% 16,315,800 403,500 3.4
8.50
9.46
9.02
2 tháng
(2025-11-28) 		-0.65 -6.74% 34,933,200 162,700 0.9
8.50
9.90
9.02
3 tháng
(2025-10-29) 		-0.50 -5.26% 57,308,400 500,200 3.9
8.50
9.90
9.02
6 tháng
(2025-07-31) 		-3.60 -28.57% 117,977,800 747,600 6.1
8.50
12.65
9.02
12 tháng
(2025-02-03) 		3.06 51.55% 204,390,900 690,790 5.7
5.88
12.65
9.02
24 tháng
(2024-02-07) 		3.09 52.23% 242,685,200 685,090 5.6
5.11
12.65
9.02
36 tháng
(2023-02-13) 		4.37 94.32% 259,566,900 676,590 5.3
4.09
12.65
9.02
60 tháng
(2021-02-22) 		1.29 16.73% 378,421,300 623,990 4.5
4.09
12.65
9.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |