CTCP Thế Kỷ 21 (c21)

17.20
-1
(-5.49%)
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
(2024-08-20) 		-1.30 -7.83% 73,000 -3 -0.0
14.80
19.80
18.20
2 tháng
(2024-07-22) 		-3.20 -17.30% 84,300 -903 -0.0
14.50
19.80
18.20
3 tháng
(2024-06-21) 		-1.70 -10% 96,100 -903 -0.0
14.50
19.80
18.20
6 tháng
(2024-03-25) 		1.70 12.50% 363,713 -1,003 -0.0
11.50
19.80
18.20
12 tháng
(2023-09-25) 		2.20 16.79% 439,309 -3,003 -0.0
11
19.80
18.20
24 tháng
(2022-09-30) 		1.30 9.29% 1,043,009 -64,782 -0.7
10
19.80
18.20
36 tháng
(2021-10-05) 		1.62 11.81% 4,359,374 -69,882 -0.8
10
22.31
18.20
60 tháng
(2019-10-16) 		-6.35 -29.32% 5,848,634 -104,520 -1.2
10
28.31
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.89
 0 11.89 11.89 11.89 0 0 0
05/02/2021
11.89
 0 11.89 11.89 11.89 0 0 0
04/02/2021
11.89
 100 11.89 11.89 11.89 0 0 0
03/02/2021
10.48
 2,000 10.48 10.48 10.48 0 0 0
02/02/2021
11.70
 900 11.23 11.70 11.23 0 0 0
01/02/2021
11.89
 100 11.89 11.89 11.89 0 0 0
29/01/2021
12.46
 9 12.46 12.46 12.46 0 0 0
28/01/2021
12.46
 17,924 12.55 12.55 12.46 0 0 0
27/01/2021
13.21
 0 13.21 13.21 13.21 0 0 0
26/01/2021
13.21
 200 13.21 13.21 13.21 0 0 0
25/01/2021
13.97
 0 13.97 13.97 13.97 0 0 0
22/01/2021
13.97
 203 13.97 13.97 13.97 0 0 0
21/01/2021
13.59
 3,900 13.31 13.59 13.31 0 0 0
20/01/2021
13.31
 5,218 13.50 13.50 13.21 0 0 0
19/01/2021
13.59
 19,300 13.68 13.68 13.21 0 0 0
18/01/2021
13.68
 8,865 13.68 13.87 13.59 0 0 0
15/01/2021
13.78
 411 13.68 13.78 13.68 0 0 0
14/01/2021
13.68
 50 13.68 13.68 13.68 0 0 0
13/01/2021
13.59
 2,081 13.87 13.87 13.59 0 0 0
12/01/2021
13.97
 4,100 14.16 14.16 13.97 0 0 0
11/01/2021
14.16
 300 14.16 14.16 14.16 100 0 0.0
08/01/2021
14.16
 3,400 14.16 14.16 14.16 0 0 0
07/01/2021
14.63
 3 14.63 14.63 14.63 0 0 0
06/01/2021
14.63
 200 14.63 14.63 14.63 0 0 0
05/01/2021
14.25
 1,048 14.25 14.35 14.25 0 0 0
04/01/2021
14.53
 504 14.35 14.53 14.35 0 0 0
31/12/2020
14.16
 3,685 14.53 17.55 14.16 0 0 0
30/12/2020
14.63
 2,444 14.63 15.67 14.63 0 0 0
29/12/2020
13.78
 2,512 13.78 13.87 13.78 0 0 0
28/12/2020
13.78
 5,377 13.59 13.78 13.21 0 0 0
25/12/2020
13.97
 2,163 13.97 14.06 13.97 0 0 0
24/12/2020
14.06
 0 14.06 14.06 14.06 0 0 0
23/12/2020
13.97
 4,130 13.97 14.16 13.97 0 0 0
22/12/2020
13.97
 0 13.97 13.97 13.97 0 0 0
21/12/2020
13.87
 18,200 14.06 14.06 13.50 0 0 0
18/12/2020
14.06
 103 14.06 14.06 14.06 0 0 0
17/12/2020
14.16
 0 14.16 14.16 14.16 0 0 0
16/12/2020
13.50
 5,918 14.63 14.63 13.31 0 0 0
15/12/2020
14.16
 79 14.16 14.16 14.16 0 0 0
14/12/2020
14.16
 0 14.16 14.16 14.16 0 0 0
11/12/2020
14.16
 17 14.16 14.16 14.16 0 0 0
10/12/2020
14.16
 20 14.16 14.16 14.16 0 0 0
09/12/2020
14.16
 0 14.16 14.16 14.16 0 0 0
08/12/2020
14.16
 17 14.16 14.16 14.16 0 0 0
07/12/2020
14.16
 150 14.16 14.16 14.16 0 0 0
04/12/2020
14.63
 5 14.63 14.63 14.63 0 0 0
03/12/2020
14.63
 7,100 14.63 14.91 14.63 0 0 0
02/12/2020
14.63
 4,523 14.53 14.63 14.53 0 30 -0.0
01/12/2020
14.16
 1,100 14.63 14.63 14.16 0 0 0
30/11/2020
14.16
 0 14.16 14.16 14.16 0 0 0
27/11/2020
14.16
 504 14.25 14.25 14.16 0 0 0
26/11/2020
16.42
 11 13.59 13.59 13.59 0 0 0
25/11/2020
13.59
 24 13.59 13.59 13.59 0 0 0
24/11/2020
16.42
 8,188 13.40 16.42 12.27 0 0 0
23/11/2020
14.35
 0 14.35 14.35 14.35 0 0 0
20/11/2020
14.16
 1,412 14.44 14.44 14.16 0 0 0
19/11/2020
13.31
 115 13.31 13.31 13.31 0 0 0
18/11/2020
14.63
 142 14.63 14.63 14.63 0 0 0
17/11/2020
14.72
 100 14.72 14.72 14.72 0 0 0
16/11/2020
14.72
 57 14.72 14.72 14.72 0 0 0
13/11/2020
14.72
 654 14.63 14.72 14.63 0 0 0
12/11/2020
15.10
 189 15.10 15.10 15.10 0 0 0
11/11/2020
15.76
 1,294 14.63 15.76 14.63 0 0 0
10/11/2020
15.38
 544 14.63 15.38 13.68 100 0 0.0
09/11/2020
14.63
 1,138 14.63 14.63 14.63 0 0 0
06/11/2020
14.44
 1,000 14.44 14.44 14.44 0 0 0
05/11/2020
14.72
 3,503 14.53 14.72 14.53 0 0 0
04/11/2020
14.53
 5,010 14.72 14.82 14.53 0 0 0
03/11/2020
14.82
 0 14.82 14.82 14.82 0 0 0
02/11/2020
14.82
 0 14.82 14.82 14.82 0 0 0
30/10/2020
15.01
 800 14.16 15.19 14.16 0 0 0
29/10/2020
15.38
 10 15.38 15.38 15.38 0 0 0
28/10/2020
15.38
 100 15.38 15.38 15.38 0 0 0
27/10/2020
14.82
 710 14.82 14.82 14.63 0 0 0
26/10/2020
14.16
 0 14.16 14.16 14.16 0 0 0
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
14.16
 1,700 14.16 14.16 14.16 0 0 0
22/10/2020
14.16
 1,000 14.16 14.16 14.16 0 0 0
21/10/2020
14.06
 0 14.06 14.06 14.06 0 0 0
20/10/2020
14.06
 0 14.06 14.06 14.06 0 0 0
19/10/2020
14.16
 3,200 14.06 14.16 14.06 0 0 0
16/10/2020
14.06
 0 14.06 14.06 14.06 0 0 0
15/10/2020
14.06
 200 14.06 14.06 14.06 0 0 0
14/10/2020
15.34
 900 14.25 15.34 14.25 0 0 0
13/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
12/10/2020
15.34
 0 15.34 15.34 15.34 0 0 0
09/10/2020
15.34
 600 15.34 15.34 15.34 0 0 0
08/10/2020
15.53
 1,300 15.53 15.53 15.53 0 0 0
07/10/2020
15.53
 1,500 15.80 15.80 15.53 0 0 0
06/10/2020
15.71
 100 15.71 15.71 15.71 0 0 0
05/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
02/10/2020
15.43
 951 15.89 15.89 15.43 0 0 0
01/10/2020
15.25
 6,000 16.71 16.71 15.25 0 0 0
30/09/2020
16.71
 109 16.71 16.71 16.71 0 0 0
29/09/2020
15.53
 2,000 15.53 15.53 15.53 0 0 0
28/09/2020
15.71
 4,830 16.44 16.44 15.71 0 1,000 -0.0
25/09/2020
15.80
 3,709 16.07 16.44 15.80 0 0 0
24/09/2020
16.35
 3,800 17.35 17.35 16.07 0 0 0
23/09/2020
17.72
 10,604 16.90 18.72 16.90 600 0 0.0
22/09/2020
18.36
 100 18.36 18.36 18.36 0 0 0
21/09/2020
18.27
 4,200 18.54 18.63 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |