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
(2025-11-05) 		0.54 5.77% 22,767,500 318,500 2.8
8.75
9.90
9.68
2 tháng
(2025-10-06) 		0.27 2.80% 35,898,600 611,000 5.4
8.66
10.10
9.68
3 tháng
(2025-09-08) 		-1.40 -12.39% 53,043,400 611,000 5.4
8.66
11.30
9.68
6 tháng
(2025-06-09) 		0.91 10.11% 132,837,300 610,000 5.4
8.66
12.65
9.68
12 tháng
(2024-12-10) 		3.94 66.22% 180,230,500 554,190 5.0
5.88
12.65
9.68
24 tháng
(2023-12-18) 		4.93 99.05% 215,670,500 538,090 4.9
4.78
12.65
9.68
36 tháng
(2022-12-21) 		5.25 112.94% 230,235,100 550,790 4.8
4.09
12.65
9.68
60 tháng
(2020-12-31) 		1.83 22.63% 359,529,250 494,090 3.8
4.09
12.65
9.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.55
 47,900 4.60 4.60 4.47 0 3,500 -0.0
16/02/2023
4.60
 40,000 4.63 4.63 4.55 0 0 0.0
15/02/2023
4.63
 9,200 4.63 4.64 4.54 0 0 0.0
14/02/2023
4.63
 17,700 4.63 4.65 4.54 0 0 0.0
13/02/2023
4.63
 20,200 4.82 4.82 4.50 0 0 0.0
10/02/2023
4.82
 8,100 4.91 4.91 4.82 0 0 0.0
09/02/2023
4.91
 4,800 4.91 4.93 4.89 0 0 0.0
08/02/2023
4.91
 24,500 4.97 4.99 4.90 0 0 0.0
07/02/2023
4.97
 24,000 5 5 4.82 100 0 0.0
06/02/2023
5
 26,200 5.06 5.06 4.90 0 0 0.0
03/02/2023
5.06
 4,900 5.07 5.12 5 0 0 0.0
02/02/2023
5.07
 27,500 5.11 5.15 5.07 0 0 0.0
01/02/2023
5.11
 148,500 5.09 5.26 5.06 5,000 0 0.0
31/01/2023
5.09
 32,200 5.07 5.13 5.02 500 0 0.0
30/01/2023
5.07
 30,200 5.04 5.07 4.91 0 0 0.0
27/01/2023
5.04
 12,200 5.04 5.11 4.92 5,000 0 0.0
19/01/2023
5.04
 8,300 5.04 5.04 4.91 0 0 0.0
18/01/2023
5.04
 9,300 4.84 5.04 4.82 0 0 0.0
17/01/2023
4.84
 11,400 4.99 4.99 4.82 0 0 0.0
16/01/2023
4.99
 11,500 5.02 5.02 4.69 0 0 0.0
13/01/2023
5.02
 24,500 5.16 5.16 5.01 0 0 0.0
12/01/2023
5.16
 18,600 5.12 5.16 5.02 0 0 0.0
11/01/2023
5.12
 10,500 5.01 5.12 4.97 0 0 0.0
10/01/2023
5.01
 5,100 5.22 5.35 5.01 200 0 0.0
09/01/2023
5.22
 24,000 5.25 5.25 5 0 0 0.0
06/01/2023
5.25
 15,600 5.35 5.59 5.09 0 0 0.0
05/01/2023
5.35
 75,500 5.26 5.35 4.92 0 0 0.0
04/01/2023
5.26
 58,700 5.35 5.43 5.09 0 0 0.0
03/01/2023
5.35
 69,900 5.25 5.61 5.35 100 0 0.0
30/12/2022
5.25
 143,900 4.91 5.25 4.90 0 0 -0.0
29/12/2022
4.91
 44,200 4.82 4.91 4.82 0 0 -0.0
28/12/2022
4.82
 79,400 4.75 4.91 4.74 0 0 -0.0
27/12/2022
4.75
 47,200 4.68 5.01 4.58 0 0 -0.0
26/12/2022
4.68
 89,600 4.68 4.73 4.64 0 0 -0.0
23/12/2022
4.68
 22,500 4.68 4.73 4.65 0 0 -0.0
22/12/2022
4.68
 38,400 4.65 4.69 4.65 0 0 -0.0
21/12/2022
4.65
 71,500 4.65 4.74 4.65 0 100 -0.0
20/12/2022
4.65
 74,000 4.78 4.78 4.56 0 0 0.0
19/12/2022
4.78
 137,300 4.82 4.91 4.61 0 0 0.0
16/12/2022
4.82
 26,100 4.82 4.82 4.74 0 0 0.0
15/12/2022
4.82
 32,700 4.77 4.82 4.69 0 0 0.0
14/12/2022
4.77
 41,100 4.65 4.89 4.65 0 0 0.0
13/12/2022
4.65
 36,800 4.65 4.74 4.57 1,700 0 0.0
12/12/2022
4.65
 50,300 4.65 4.74 4.61 0 100 -0.0
09/12/2022
4.65
 10,300 4.77 4.98 4.64 0 0 0.0
08/12/2022
4.77
 32,700 4.68 4.82 4.65 200 0 0.0
07/12/2022
4.68
 82,400 4.75 4.78 4.56 0 0 0.0
06/12/2022
4.75
 103,200 4.93 4.98 4.70 200 0 0.0
05/12/2022
4.93
 75,500 4.95 5.17 4.92 0 0 0.0
02/12/2022
4.95
 82,300 4.87 5.04 4.88 0 0 0.0
01/12/2022
4.87
 191,400 4.80 5.09 4.82 100 0 0.0
30/11/2022
4.80
 50,400 4.66 4.82 4.65 0 0 0.0
29/11/2022
4.66
 44,800 4.66 4.78 4.58 0 0 0.0
28/11/2022
4.66
 70,200 4.56 4.74 4.56 0 0 0.0
25/11/2022
4.56
 54,700 4.49 4.64 4.44 400 0 0.0
24/11/2022
4.49
 55,200 4.39 4.68 4.46 0 0 0.0
23/11/2022
4.39
 30,300 4.59 4.59 4.39 0 0 0.0
22/11/2022
4.59
 50,900 4.56 4.82 4.43 0 0 0.0
21/11/2022
4.56
 23,200 4.50 4.76 4.39 0 0 0.0
18/11/2022
4.50
 33,800 4.65 4.65 4.47 0 0 0.0
17/11/2022
4.65
 20,800 4.65 4.85 4.65 100 0 0.0
16/11/2022
4.65
 60,400 4.47 4.65 4.17 0 0 0.0
15/11/2022
4.47
 326,200 4.47 4.47 4.17 0 0 0.0
14/11/2022
4.47
 116,000 4.70 4.70 4.47 0 0 0.0
11/11/2022
4.70
 56,400 4.70 4.80 4.66 0 0 0.0
10/11/2022
4.70
 98,400 4.78 4.91 4.58 200 0 0.0
09/11/2022
4.78
 10,000 4.74 4.81 4.70 1,800 0 0.0
08/11/2022
4.74
 81,500 4.69 4.78 4.65 0 0 0.0
07/11/2022
4.69
 36,500 4.87 4.87 4.65 100 0 0.0
04/11/2022
4.87
 55,900 4.87 4.96 4.81 0 0 0.0
03/11/2022
4.87
 32,400 4.86 4.91 4.74 0 0 0.0
02/11/2022
4.86
 65,500 4.88 4.96 4.86 0 0 0.0
01/11/2022
4.88
 36,800 4.98 5.25 4.86 0 0 0.0
31/10/2022
4.98
 18,200 4.99 5.04 4.85 0 0 0.0
28/10/2022
4.99
 43,600 5.09 5.11 4.84 300 0 0.0
27/10/2022
5.09
 26,600 4.89 5.22 4.96 0 0 0
26/10/2022
4.89
 207,700 4.58 4.89 4.58 0 0 0
25/10/2022
4.58
 290,400 4.49 4.80 4.49 0 0 0
24/10/2022
4.49
 208,000 4.56 4.65 4.39 0 0 0
21/10/2022
4.56
 67,300 4.80 4.82 4.52 0 0 0
20/10/2022
4.80
 4,300 4.76 4.80 4.74 0 0 0
19/10/2022
4.76
 22,500 4.75 4.81 4.69 0 0 0
18/10/2022
4.75
 89,300 4.68 4.82 4.68 0 0 0.0
17/10/2022
4.68
 12,500 4.65 4.82 4.65 0 0 0.0
14/10/2022
4.65
 197,300 4.78 4.96 4.65 0 0 0.0
13/10/2022
4.78
 22,700 4.67 4.82 4.68 0 0 0.0
12/10/2022
4.67
 99,900 4.61 4.93 4.47 500 0 0.0
11/10/2022
4.61
 168,100 4.96 4.96 4.61 0 0 0.0
10/10/2022
4.96
 82,700 4.82 4.96 4.56 0 0 0.0
07/10/2022
4.82
 162,600 5.16 5.16 4.80 0 0 0.0
06/10/2022
5.16
 85,100 5.18 5.23 5.01 0 0 0.0
05/10/2022
5.18
 104,700 5.08 5.31 5.04 100 0 0.0
04/10/2022
5.08
 57,000 5.09 5.18 4.96 0 0 0.0
03/10/2022
5.09
 75,900 5.34 5.34 5.09 0 0 0.0
30/09/2022
5.34
 170,400 5.27 5.42 5.09 0 0 0.0
29/09/2022
5.27
 83,100 5.32 5.43 5.27 200 0 0.0
28/09/2022
5.32
 81,500 5.33 5.37 5.26 5,400 600 0.0
27/09/2022
5.33
 117,300 5.40 5.44 5.27 1,900 0 0.0
26/09/2022
5.40
 91,700 5.79 5.79 5.40 5,500 700 0.0
23/09/2022
5.79
 90,100 5.78 5.88 5.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |