CTCP Bất động sản Thế Kỷ (cre)

7.67
0.07
(0.92%)
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
(2026-03-30) 		-0.05 -0.65% 5,730,000 65,659 0.6
7.49
8.10
7.67
2 tháng
(2026-03-02) 		0.26 3.54% 10,390,000 -148,841 -1.0
6.64
8.10
7.67
3 tháng
(2026-01-29) 		0 0% 15,332,000 -744,241 -5.4
6.64
8.10
7.67
6 tháng
(2025-10-31) 		-2.39 -23.92% 46,759,300 -1,347,241 -10.9
6.64
9.99
7.67
12 tháng
(2025-05-05) 		0.42 5.85% 146,376,400 -1,047,141 -7.9
6.64
11.60
7.67
24 tháng
(2024-05-09) 		-0.58 -7.09% 187,417,300 -2,390,987 -17.9
6.28
11.60
7.67
36 tháng
(2023-05-15) 		-0.67 -8.10% 473,264,300 3,697,687 33.7
6.28
11.60
7.67
60 tháng
(2021-05-25) 		-6.66 -46.69% 837,839,300 1,283,030 -4.7
6.28
25.62
7.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |