CTCP Create Capital Việt Nam (crc)

5.75
-0.08
(-1.37%)
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
(2026-06-30) 		-0.17 -2.83% 10,523,300 2,200 0
5.82
6.14
5.83
2 tháng
(2026-06-01) 		-0.60 -9.33% 20,625,600 -221,813 0
5.82
6.43
5.83
3 tháng
(2026-05-04) 		-3.15 -35.08% 48,202,200 13,799 0
5.82
8.98
5.83
6 tháng
(2026-02-02) 		-3.29 -36.07% 205,591,000 271,099 6.7
5.82
10.50
5.83
12 tháng
(2025-08-04) 		-6.82 -53.91% 324,228,400 907,999 11.8
5.82
12.65
5.83
24 tháng
(2024-08-09) 		0.02 0.40% 435,241,200 851,189 11.4
5.68
12.65
5.83
36 tháng
(2023-08-15) 		-0.09 -1.54% 460,238,300 842,589 11.3
4.57
12.65
5.83
60 tháng
(2021-08-25) 		-3.05 -34.35% 553,572,300 635,389 8.6
4.09
12.65
5.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
4.52
 37,000 4.52 4.55 4.49 700 0 0.0
16/05/2023
4.52
 23,500 4.50 4.56 4.50 200 0 0.0
15/05/2023
4.50
 62,500 4.49 4.61 4.49 1,500 0 0.0
12/05/2023
4.49
 43,000 4.46 4.52 4.44 0 0 0
11/05/2023
4.46
 71,200 4.46 4.64 4.46 0 0 0
10/05/2023
4.46
 80,100 4.40 4.46 4.39 0 0 0
09/05/2023
4.40
 65,700 4.32 4.46 4.30 0 0 0
08/05/2023
4.32
 61,800 4.28 4.33 4.25 0 0 0
05/05/2023
4.28
 46,900 4.14 4.28 4.17 0 0 0
04/05/2023
4.14
 34,400 4.17 4.17 4.12 100 0 0.0
28/04/2023
4.17
 44,800 4.12 4.17 4.12 0 0 0
27/04/2023
4.12
 22,500 4.11 4.12 4.10 0 0 0
26/04/2023
4.11
 15,400 4.11 4.11 4.04 0 0 -0.0
25/04/2023
4.11
 26,300 4.13 4.14 4.11 0 0 -0.0
24/04/2023
4.13
 18,200 4.11 4.14 4.11 0 800 -0.0
21/04/2023
4.11
 12,900 4.12 4.14 4.10 0 0 -0.0
20/04/2023
4.12
 13,900 4.11 4.15 4.08 0 0 0
19/04/2023
4.11
 10,900 4.15 4.16 4.11 0 0 -0.0
18/04/2023
4.15
 47,900 4.15 4.16 4.09 0 0 -0.0
17/04/2023
4.15
 7,700 4.15 4.17 4.12 0 0 -0.0
14/04/2023
4.15
 18,700 4.17 4.23 4.15 0 0 -0.0
13/04/2023
4.17
 30,300 4.21 4.21 4.17 0 0 -0.0
12/04/2023
4.21
 43,400 4.21 4.23 4.20 0 0 -0.0
11/04/2023
4.21
 17,100 4.19 4.28 4.18 0 0 -0.0
10/04/2023
4.19
 36,300 4.22 4.25 4.18 0 0 -0.0
07/04/2023
4.22
 15,000 4.28 4.29 4.21 0 2,700 -0.0
06/04/2023
4.28
 58,900 4.26 4.35 4.26 0 0 0.0
05/04/2023
4.26
 22,900 4.27 4.29 4.19 0 0 0.0
04/04/2023
4.27
 46,700 4.36 4.36 4.16 2,500 0 0.0
03/04/2023
4.36
 87,200 4.09 4.36 4.09 200 0 0.0
31/03/2023
4.09
 9,100 4.12 4.14 4.09 0 0 0.0
30/03/2023
4.12
 44,900 4.11 4.16 4.11 200 0 0.0
29/03/2023
4.11
 7,600 4.15 4.15 4.11 0 0 0
28/03/2023
4.15
 53,100 4.16 4.25 4.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |