CTCP Bất động sản Thế Kỷ (cre)

7.20
-0.11
(-1.50%)
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)
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
23/09/2022
14.90
 111,800 15 15 14.80 2,400 0 0.0
22/09/2022
15
 130,800 14.90 15 14.55 0 0 0.0
21/09/2022
14.90
 141,100 14.90 14.95 14.70 0 0 0.0
20/09/2022
14.90
 162,200 14.75 14.90 14.40 500 0 0.0
19/09/2022
14.75
 156,500 14.75 14.75 14.40 2,500 0 0.0
16/09/2022
14.75
 164,300 14.70 14.80 14.55 0 0 0.0
15/09/2022
14.70
 84,300 14.60 14.90 14.55 100 0 0.0
14/09/2022
14.60
 105,000 14.80 14.80 14.55 1,700 0 0.0
13/09/2022
14.80
 175,200 14.95 15.05 14.60 2,885 0 0.0
12/09/2022
14.95
 145,400 15 15.30 14.85 0 44,400 0.0
09/09/2022
15
 176,100 15 15.35 14.70 1,000 0 0.0
08/09/2022
15
 227,100 15.10 15.45 14.75 1,000 27,700 -0.4
07/09/2022
15.10
 208,700 15.85 15.85 15 8,000 28,500 -0.3
06/09/2022
15.85
 240,400 15.90 16.20 15.85 400 700 -0.0
05/09/2022
15.90
 158,800 15.85 15.95 15.75 0 7,100 -0.1
31/08/2022
15.85
 121,600 15.75 15.85 15.40 0 0 -0.0
30/08/2022
15.75
 155,600 15.60 15.95 15.55 100 400 -0.0
29/08/2022
15.60
 277,700 16.30 16.30 15.40 6,800 4,800 0.0
26/08/2022
16.30
 543,500 16.35 16.40 15.85 0 3,300 -0.1
25/08/2022
16.35
 249,800 16.45 16.65 16.15 400 200 0.0
24/08/2022
16.45
 283,600 16.50 16.70 16.35 400 0 0.0
23/08/2022
16.50
 421,200 16.75 16.75 15.85 600 800 -0.0
22/08/2022
16.75
 258,200 16.80 16.80 16.55 0 300 -0.0
19/08/2022
16.80
 364,100 16.90 17.10 16.55 0 17,000 -0.3
18/08/2022
16.90
 520,700 17.40 17.40 16.65 0 63,400 -1.1
17/08/2022
17.40
 554,600 17.80 17.80 17.20 500 78,400 -1.4
16/08/2022
17.80
 678,900 17.75 18.30 17.70 600 93,800 -1.7
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/08/2022
17.75
 518,300 16.61 17.75 17.75 1,100 5,900 -0.1
12/08/2022
16.61
 657,900 16.61 16.67 16.31 16,000 2,000 0.4
11/08/2022
16.61
 444,500 16.73 17.02 16.46 2,800 5,300 -0.1
10/08/2022
16.73
 446,400 16.84 16.99 16.49 1,300 158,300 -4.5
09/08/2022
16.84
 507,900 17.08 17.23 16.76 800 174,300 -5.0
08/08/2022
17.08
 603,200 16.34 17.14 16.40 1,000 8,200 -0.2
05/08/2022
16.34
 233,500 16.31 16.61 16.28 2,400 17,300 -0.4
04/08/2022
16.31
 424,500 15.40 16.46 15.37 5,500 30,300 -0.7
03/08/2022
15.40
 195,900 15.28 15.49 15.22 9,600 5,500 0.1
02/08/2022
15.28
 336,900 15.31 15.61 15.20 4,900 35,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |