CTCP Create Capital Việt Nam (crc)

6.23
0.01
(0.16%)
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
(2026-05-13) 		-1.98 -24.15% 25,005,900 39,723 0
6
8.28
6.23
2 tháng
(2026-04-13) 		-3.07 -33.05% 79,697,300 -253,777 0
6
9.50
6.23
3 tháng
(2026-03-16) 		-2.78 -30.89% 155,050,300 221,823 5.0
6
10.50
6.23
6 tháng
(2025-12-15) 		-3.14 -33.55% 219,845,400 754,923 9.1
6
10.50
6.23
12 tháng
(2025-06-17) 		-3.50 -36.01% 350,980,800 1,090,123 11.8
6
12.65
6.23
24 tháng
(2024-06-24) 		0.69 12.55% 426,240,600 1,034,313 11.4
5.49
12.65
6.23
36 tháng
(2023-06-28) 		0.96 18.18% 449,383,700 1,025,613 11.3
4.57
12.65
6.23
60 tháng
(2021-07-08) 		-1.13 -15.34% 545,880,600 983,713 10.4
4.09
12.65
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
4.16
 23,800 4.15 4.30 4.12 0 0 0
24/03/2023
4.15
 45,400 4.21 4.21 4.14 0 0 0
23/03/2023
4.21
 31,600 4.22 4.23 4.12 0 0 0
22/03/2023
4.22
 9,200 4.26 4.30 4.22 0 0 0
21/03/2023
4.26
 5,600 4.27 4.27 4.18 0 0 -0.0
20/03/2023
4.27
 9,800 4.28 4.37 4.25 0 0 0.0
17/03/2023
4.28
 4,700 4.29 4.47 4.28 0 0 0.0
16/03/2023
4.29
 2,200 4.32 4.35 4.24 0 0 0.0
15/03/2023
4.32
 25,300 4.30 4.46 4.30 0 0 0.0
14/03/2023
4.30
 28,600 4.42 4.42 4.30 0 0 0.0
13/03/2023
4.42
 41,900 4.43 4.54 4.38 0 0 0.0
10/03/2023
4.43
 11,700 4.45 4.46 4.36 0 0 0.0
09/03/2023
4.45
 35,700 4.40 4.52 4.40 0 0 0.0
08/03/2023
4.40
 17,200 4.36 4.42 4.39 0 0 0.0
07/03/2023
4.36
 13,500 4.39 4.41 4.36 0 0 0.0
06/03/2023
4.39
 18,200 4.39 4.44 4.39 0 0 0.0
03/03/2023
4.39
 35,600 4.39 4.43 4.32 100 0 0.0
02/03/2023
4.39
 21,100 4.39 4.46 4.39 0 0 -0.0
01/03/2023
4.39
 12,800 4.39 4.47 4.39 0 0 -0.0
28/02/2023
4.39
 25,100 4.39 4.47 4.39 0 0 -0.0
27/02/2023
4.39
 42,500 4.45 4.55 4.37 0 0 -0.0
24/02/2023
4.45
 20,000 4.56 4.56 4.44 0 0 -0.0
23/02/2023
4.56
 31,500 4.52 4.56 4.43 0 0 -0.0
22/02/2023
4.52
 25,100 4.63 4.63 4.52 0 0 -0.0
21/02/2023
4.63
 107,500 4.71 4.74 4.39 0 0 -0.0
20/02/2023
4.71
 34,200 4.55 4.71 4.51 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |