CTCP Bất động sản Thế Kỷ (cre)

7.25
-0.06
(-0.82%)
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
(2026-02-11) 		-0.19 -2.53% 3,881,800 -439,100 -3.2
6.64
7.90
7.31
2 tháng
(2026-01-12) 		-0.99 -11.93% 11,806,900 -811,300 -5.9
6.64
8.45
7.31
3 tháng
(2025-12-15) 		-1.59 -17.87% 22,757,300 -1,082,100 -8.4
6.64
9.15
7.31
6 tháng
(2025-09-15) 		-3.89 -34.73% 68,866,500 -1,859,700 -16.3
6.64
11.20
7.31
12 tháng
(2025-03-18) 		0.36 5.18% 147,520,800 -1,621,065 -11.6
6.28
11.60
7.31
24 tháng
(2024-03-25) 		-1.49 -16.93% 199,344,500 -1,489,546 -9.8
6.28
11.60
7.31
36 tháng
(2023-03-29) 		0.25 3.54% 475,937,400 3,388,799 31.3
6.28
11.60
7.31
60 tháng
(2021-04-08) 		-2.71 -27.04% 876,908,700 -3,836,829 -165.2
6.28
25.62
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
8.16
 191,700 8.20 8.32 8.16 100 4,800 -0.0
22/05/2023
8.20
 373,400 8.09 8.29 8.10 5,700 1,600 0.0
19/05/2023
8.09
 317,800 8.14 8.20 8 100 9,000 -0.1
18/05/2023
8.14
 217,600 8.10 8.19 8.05 600 6,300 -0.0
17/05/2023
8.10
 382,900 8.20 8.35 8.10 0 30,500 -0.3
16/05/2023
8.20
 220,000 8.27 8.35 8.15 5,500 100 0.0
15/05/2023
8.27
 590,400 8.43 8.45 8.27 0 25,200 -0.2
12/05/2023
8.43
 452,700 8.43 8.45 8.25 0 11,700 -0.1
11/05/2023
8.43
 504,400 8.30 8.55 8.31 8,300 25,400 -0.1
10/05/2023
8.30
 766,500 7.92 8.31 7.92 5,600 8,900 -0.0
09/05/2023
7.92
 409,300 7.82 7.94 7.84 0 4,200 -0.0
08/05/2023
7.82
 593,800 7.51 7.90 7.52 14,900 0 0.1
05/05/2023
7.51
 195,100 7.57 7.60 7.50 800 100 0.0
04/05/2023
7.57
 242,400 7.55 7.68 7.50 8,100 900 0.1
28/04/2023
7.55
 171,200 7.43 7.60 7.48 2,400 2,400 -0.0
27/04/2023
7.43
 244,300 7.28 7.66 7.40 0 5,400 -0.0
26/04/2023
7.28
 83,000 7.23 7.28 7.15 0 3,700 -0.0
25/04/2023
7.23
 128,700 7.28 7.40 7.23 0 9,000 -0.1
24/04/2023
7.28
 87,900 7.39 7.40 7.26 400 0 0.0
21/04/2023
7.39
 213,500 7.29 7.39 7.25 200 0 0.0
20/04/2023
7.29
 233,400 7.31 7.33 7.25 200 0 0.0
19/04/2023
7.31
 293,800 7.41 7.57 7.23 800 7,000 -0.0
18/04/2023
7.41
 237,700 7.30 7.43 7.30 5,000 26,700 -0.2
17/04/2023
7.30
 279,100 7.40 7.40 7.24 200 48,516 -0.4
14/04/2023
7.40
 338,000 7.63 7.63 7.40 11 30,230 -0.2
13/04/2023
7.63
 272,300 7.60 7.70 7.55 0 10,000 -0.1
12/04/2023
7.60
 329,600 7.68 7.70 7.56 0 7,500 -0.1
11/04/2023
7.68
 363,000 7.68 7.70 7.50 4,100 113,700 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |