CTCP Bất động sản Thế Kỷ (cre)

9.56
-0.06
(-0.62%)
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) 		0.20 2.12% 10,565,000 -166,200 -1.6
9.10
9.70
9.56
2 tháng
(2025-10-06) 		-0.83 -7.94% 27,354,100 -415,900 -4.1
9.10
10.45
9.56
3 tháng
(2025-09-08) 		-0.38 -3.80% 51,468,600 -580,600 -5.8
9.10
11.20
9.56
6 tháng
(2025-06-09) 		1.09 12.78% 105,242,800 -81,300 -0.3
8.17
11.60
9.56
12 tháng
(2024-12-10) 		2.19 29.48% 131,420,300 -583,746 -3.7
6.28
11.60
9.56
24 tháng
(2023-12-18) 		1.60 19.95% 212,459,500 3,173,828 29.7
6.28
11.60
9.56
36 tháng
(2022-12-21) 		0.02 0.21% 468,367,400 4,474,162 38.9
6.28
11.60
9.56
60 tháng
(2020-12-31) 		-0.03 -0.30% 960,637,920 -9,097,389 -319.8
6.28
25.62
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
10.50
 193,300 10.60 10.60 9.86 5,000 0 0.1
10/11/2022
10.60
 116,200 11.35 11.35 10.60 7,100 0 0.1
09/11/2022
11.35
 151,100 11.20 11.90 10.95 3,000 0 0.0
08/11/2022
11.20
 105,700 11.40 11.40 10.80 230 0 0.0
07/11/2022
11.40
 128,300 12 12 11.20 2,600 0 0.0
04/11/2022
12
 119,000 12.30 12.60 11.95 1,000 40,000 -0.5
03/11/2022
12.30
 129,900 12.35 12.50 12.10 100 0 0.0
02/11/2022
12.35
 114,700 12.30 12.50 12.20 0 0 0.0
01/11/2022
12.30
 115,300 12.55 12.60 12.15 500 0 0.0
31/10/2022
12.55
 100,600 12.50 12.60 12.05 5,600 0 0.1
28/10/2022
12.50
 116,700 12.40 13 12.20 0 21 -0.0
27/10/2022
12.40
 155,300 12 12.50 11.45 300 0 0.0
26/10/2022
12
 181,700 12 12.50 11.65 0 400 -0.0
25/10/2022
12
 150,500 12 12 11.20 6,600 0 0.1
24/10/2022
12
 127,700 12.85 12.85 12 1,400 0 0.0
21/10/2022
12.85
 171,400 13.45 13.45 12.65 5,000 0 0.1
20/10/2022
13.45
 102,800 13.50 13.50 13.30 0 0 0
19/10/2022
13.50
 101,800 13.45 13.50 13.20 0 0 0
18/10/2022
13.45
 159,400 13.50 13.65 13.35 4,000 0 0.1
17/10/2022
13.50
 86,000 13.45 13.55 13 13,500 0 0.2
14/10/2022
13.45
 107,100 13.05 13.50 13.10 0 0 -0.0
13/10/2022
13.05
 103,900 13.10 13.10 12.95 0 205 -0.0
12/10/2022
13.10
 105,700 12.95 13.20 12.50 0 100 -0.0
11/10/2022
12.95
 258,000 12.95 13.25 12.70 0 400 -0.0
10/10/2022
12.95
 172,100 13.50 13.50 12.60 300 574 -0.0
07/10/2022
13.50
 109,300 13.90 13.95 13.05 0 300 -0.0
06/10/2022
13.90
 102,800 14.10 14.10 13.55 0 500 -0.0
05/10/2022
14.10
 553,700 13.25 14.10 12.80 6,100 100 0.1
04/10/2022
13.25
 172,500 14 14 13.10 4,700 0 0.1
03/10/2022
14
 126,400 14.50 14.50 13.50 800 0 0.0
30/09/2022
14.50
 174,600 14.80 14.80 13.95 2,600 0 0.0
29/09/2022
14.80
 126,300 14.80 14.90 14.70 0 0 -0.0
28/09/2022
14.80
 134,300 14.85 14.85 14.60 0 44 -0.0
27/09/2022
14.85
 146,400 14.65 14.90 14.50 0 0 0.0
26/09/2022
14.65
 147,400 14.90 14.90 14.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |