CTCP Bất động sản Thế Kỷ (cre)

7.41
-0.27
(-3.52%)
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) 		-0.85 -9.94% 7,419,500 -227,700 -1.9
7.68
8.60
7.68
2 tháng
(2025-11-28) 		-2 -20.62% 19,892,800 -319,600 -2.8
7.68
9.70
7.68
3 tháng
(2025-10-29) 		-1.78 -18.78% 32,613,000 -646,300 -5.9
7.68
9.99
7.68
6 tháng
(2025-07-31) 		-1.06 -12.10% 110,259,700 -442,200 -3.4
7.68
11.60
7.68
12 tháng
(2025-02-03) 		0.82 11.92% 142,814,700 -853,715 -6.1
6.28
11.60
7.68
24 tháng
(2024-02-07) 		-0.60 -7.23% 211,158,000 2,289,458 22.1
6.28
11.60
7.68
36 tháng
(2023-02-13) 		0.90 13.24% 475,777,000 4,263,353 36.9
6.28
11.60
7.68
60 tháng
(2021-02-22) 		-0.39 -4.77% 925,958,900 -6,519,129 -246.4
6.28
25.62
7.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
7.68
 355,100 7.63 7.92 7.60 0 14,700 -0.1
07/04/2023
7.63
 405,800 7.60 7.80 7.51 5,100 41,304 -0.3
06/04/2023
7.60
 825,800 7.59 7.97 7.60 6,200 5,110 0.0
05/04/2023
7.59
 539,600 7.45 7.60 7.44 9,300 0 0.1
04/04/2023
7.45
 607,300 7.45 7.65 7.40 5,500 3,500 0.0
03/04/2023
7.45
 678,100 7.04 7.45 7.11 29,800 0 0.2
31/03/2023
7.04
 342,400 7.02 7.06 6.99 119 69 0.0
30/03/2023
7.02
 333,400 7.06 7.10 7.01 200 0 0.0
29/03/2023
7.06
 255,800 7.07 7.10 7.03 2,500 1,830 0.0
28/03/2023
7.07
 299,200 7.09 7.18 7.02 8,200 0 0.1
27/03/2023
7.09
 343,600 7.10 7.15 7.01 12,800 1,500 0.1
24/03/2023
7.10
 206,000 7.09 7.20 7.10 1,800 0 0.0
23/03/2023
7.09
 115,500 7.01 7.10 7 3,000 0 0.0
22/03/2023
7.01
 149,300 7.04 7.17 7 3,800 1,700 0.0
21/03/2023
7.04
 105,900 7 7.19 6.98 4,800 100 -0.7
20/03/2023
7
 112,300 7.06 7.11 6.95 900 4,700 -0.0
17/03/2023
7.06
 142,300 7.06 7.30 7.05 300 6,700 -0.0
16/03/2023
7.06
 76,900 7.20 7.24 6.91 3,200 3,400 -0.0
15/03/2023
7.20
 448,900 6.75 7.20 6.99 9,800 2,300 0.1
14/03/2023
6.75
 238,700 6.80 6.95 6.57 2,100 4,800 -0.0
13/03/2023
6.80
 190,000 6.66 6.81 6.41 7,800 600 0.0
10/03/2023
6.66
 148,700 6.88 6.88 6.65 400 4,900 -0.0
09/03/2023
6.88
 139,300 6.80 6.98 6.85 2,500 300 0.0
08/03/2023
6.80
 120,400 6.60 6.80 6.41 4,900 100 0.0
07/03/2023
6.60
 201,800 6.74 6.99 6.60 3,200 232 0.0
06/03/2023
6.74
 359,800 6.30 6.74 6.41 14,900 2,000 0.1
03/03/2023
6.30
 170,200 6.50 6.60 6.30 0 3,200 -0.0
02/03/2023
6.50
 99,200 6.55 6.60 6.49 100 0 0.0
01/03/2023
6.55
 137,000 6.48 6.55 6.30 9,120 5,100 0.0
28/02/2023
6.48
 181,300 6.41 6.70 6.42 33,000 5,200 0.2
27/02/2023
6.41
 193,800 6.63 6.70 6.20 42,300 3,200 0.3
24/02/2023
6.63
 261,400 6.85 6.99 6.63 5,000 117,404 -0.7
23/02/2023
6.85
 222,400 6.99 7.10 6.76 13,500 42,700 -0.2
22/02/2023
6.99
 415,400 7.46 7.46 6.99 56,800 45,900 0.1
21/02/2023
7.46
 268,500 7.51 7.75 7.46 8,300 6,300 0.0
20/02/2023
7.51
 649,100 7.09 7.58 7 61,800 0 0.5
17/02/2023
7.09
 213,500 7.08 7.24 7.05 26,200 800 0.2
16/02/2023
7.08
 164,300 6.99 7.20 6.98 15,200 40,000 -0.2
15/02/2023
6.99
 245,900 6.70 7.10 6.62 44,100 0 0.3
14/02/2023
6.70
 295,400 6.80 6.83 6.47 49,310 500 0.3
13/02/2023
6.80
 982,900 7.31 7.31 6.80 29,610 52,150 -0.2
10/02/2023
7.31
 755,800 7.86 7.90 7.31 11,600 25,700 -0.1
09/02/2023
7.86
 394,500 8.14 8.19 7.85 4,400 20,900 -0.1
08/02/2023
8.14
 173,700 8.20 8.25 8 3,000 20,200 -0.1
07/02/2023
8.20
 482,000 8.26 8.40 8.20 5,300 3,500 0.0
06/02/2023
8.26
 491,400 8.20 8.40 8.02 2,000 8,800 -0.1
03/02/2023
8.20
 220,700 8.50 8.59 8.20 800 21,700 -0.2
02/02/2023
8.50
 186,200 8.80 8.80 8.50 1,500 2,500 -0.0
01/02/2023
8.80
 479,300 8.94 9.19 8.65 18,000 6,200 0.1
31/01/2023
8.94
 281,800 9 9.20 8.80 0 9,400 -0.1
30/01/2023
9
 377,800 8.65 9.25 8.51 0 0 0.2
27/01/2023
8.65
 155,200 8.56 8.69 8.56 22,600 0 0.2
19/01/2023
8.56
 159,600 8.62 8.69 8.53 26,600 1,000 0.2
18/01/2023
8.62
 188,500 8.19 8.63 8.24 19,100 0 0.2
17/01/2023
8.19
 309,600 8.30 8.34 8.12 3,200 2,800 0.0
16/01/2023
8.30
 133,800 8.59 8.66 8.30 5,100 17,800 -0.1
13/01/2023
8.59
 140,800 8.66 8.84 8.58 0 19,300 -0.2
12/01/2023
8.66
 107,300 8.70 8.89 8.66 10 11,500 -0.1
11/01/2023
8.70
 162,900 8.66 8.84 8.66 4,100 1,800 0.0
10/01/2023
8.66
 202,500 8.82 8.82 8.59 1,500 12,208 -0.1
09/01/2023
8.82
 241,100 9.40 9.50 8.82 17,900 13,300 0.0
06/01/2023
9.40
 267,600 9.65 9.65 9.32 2,000 17,000 -0.1
05/01/2023
9.65
 178,400 9.90 9.90 9.65 5,000 11,916 -0.1
04/01/2023
9.90
 172,200 9.90 10.05 9.75 3,000 17,840 -0.1
03/01/2023
9.90
 509,200 10.30 10.30 9.90 16,500 6,068 0.1
30/12/2022
10.30
 562,500 10 10.30 9.65 0 7,300 -0.1
29/12/2022
10
 346,900 9.70 10 9.15 1,300 18,900 -0.2
28/12/2022
9.70
 250,500 9.50 9.70 9.13 0 1,500 -0.0
27/12/2022
9.50
 377,900 9.30 9.50 8.71 0 3,460 -0.0
26/12/2022
9.30
 531,600 9.03 9.30 8.40 9,400 2,419 0.1
23/12/2022
9.03
 556,400 9.70 9.70 9.03 7,620 10 0.1
22/12/2022
9.70
 108,700 9.60 9.85 9.59 300 0 0.0
21/12/2022
9.60
 136,800 9.45 9.60 9.30 2,000 0 0.0
20/12/2022
9.45
 211,100 10.10 10.10 9.41 10,000 1,200 0.1
19/12/2022
10.10
 129,000 10.25 10.35 10.10 0 0 0.1
16/12/2022
10.25
 111,900 10.25 10.35 10 0 0 0.1
15/12/2022
10.25
 107,600 10.40 10.45 10.20 6,500 0 0.1
14/12/2022
10.40
 192,300 10.20 10.65 10.15 0 0 0.1
13/12/2022
10.20
 203,600 10.40 10.50 9.85 0 0 0.1
12/12/2022
10.40
 214,200 10.75 11 10.40 0 0 0.1
09/12/2022
10.75
 145,400 10.80 10.80 10.45 0 0 0.1
08/12/2022
10.80
 303,700 10.80 11.20 10.50 0 0 0.1
07/12/2022
10.80
 216,200 11.60 11.60 10.80 0 0 0.1
06/12/2022
11.60
 278,200 12.45 12.45 11.60 5,500 0 0.1
05/12/2022
12.45
 616,800 11.90 12.65 11.85 0 0 0.1
02/12/2022
11.90
 188,500 11.85 12.20 11.50 6,000 30 0.1
01/12/2022
11.85
 875,900 11.10 11.85 11.10 0 0 0.0
30/11/2022
11.10
 215,200 11 11.10 10.80 1,000 23 0.0
29/11/2022
11
 279,900 10.90 11.40 10.55 2,000 94 0.0
28/11/2022
10.90
 203,200 10.50 10.90 10.30 25,200 0 0.3
25/11/2022
10.50
 321,200 10.30 10.50 9.58 5,000 0 0.1
24/11/2022
10.30
 117,100 10.45 10.50 9.87 0 6,327 -0.1
23/11/2022
10.45
 101,000 10.50 10.50 10.10 6,500 500 0.1
22/11/2022
10.50
 106,700 10.50 10.55 10 0 0 -0.0
21/11/2022
10.50
 121,500 10.50 10.50 10.25 0 500 -0.0
18/11/2022
10.50
 118,400 10.50 10.65 9.96 0 0 -0.0
17/11/2022
10.50
 101,600 10.45 10.55 10.20 0 200 -0.0
16/11/2022
10.45
 172,200 9.80 10.45 9.12 12,500 0 0.1
15/11/2022
9.80
 185,100 10.25 10.25 9.54 800 0 0.0
14/11/2022
10.25
 244,400 10.50 10.50 9.77 300 88 0.0

Chính sách bảo mật | Điều khoản sử dụng |