CTCP Thế Kỷ 21 (c21)

17.40
-0.10
(-0.57%)
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
(2024-10-23) 		0.10 0.57% 5,367 0 0
15.30
18.80
17.40
2 tháng
(2024-09-23) 		0.20 1.16% 27,574 -1 -0.0
14.60
18.80
17.40
3 tháng
(2024-08-26) 		-1.50 -7.89% 100,642 -4 -0.0
14.60
19.80
17.40
6 tháng
(2024-05-27) 		-0.70 -3.85% 157,532 -904 -0.0
14.50
19.80
17.40
12 tháng
(2023-11-28) 		5.30 43.44% 450,135 -1,004 -0.0
11.50
19.80
17.40
24 tháng
(2022-12-05) 		5.30 43.44% 713,345 -64,696 -0.7
10.20
19.80
17.40
36 tháng
(2021-12-08) 		0.23 1.34% 2,680,792 -68,183 -0.8
10
19.80
17.40
60 tháng
(2019-12-19) 		-5.70 -24.56% 5,786,685 -108,521 -1.3
10
28.31
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
18.63
 14,900 18.27 18.63 16.71 200 0 0.0
17/09/2020
18.27
 4,800 18.27 18.54 18.27 0 0 0
16/09/2020
18.08
 1,200 18.63 18.63 18.08 1,000 0 0.0
15/09/2020
17.99
 2,900 18.72 18.72 17.63 100 0 0.0
14/09/2020
18.54
 1,700 18.72 18.72 18.54 0 0 0
11/09/2020
18.72
 263 18.72 18.72 18.72 0 0 0
10/09/2020
18.72
 5,328 18.72 19.00 18.27 0 0 0
09/09/2020
18.54
 1,200 18.72 18.72 18.27 0 0 0
08/09/2020
18.81
 300 18.81 18.81 18.81 0 0 0
07/09/2020
18.72
 2,300 18.91 18.91 18.72 0 0 0
04/09/2020
18.72
 100 18.72 21.83 18.72 0 0 0
03/09/2020
18.91
 900 19.09 19.09 18.91 0 0 0
01/09/2020
19.09
 3,600 19.00 19.09 19.00 0 0 0
31/08/2020
19.18
 7,200 19.09 19.18 18.91 0 0 0
28/08/2020
19.00
 2,300 19.18 19.18 19.00 0 0 0
27/08/2020
19.18
 8,301 18.72 19.18 18.72 0 0 0
26/08/2020
18.72
 4,300 18.91 18.91 18.72 0 0 0
25/08/2020
19.09
 6,700 19.18 19.18 17.81 0 0 0
24/08/2020
17.35
 1,500 17.26 17.35 17.26 0 0 0
21/08/2020
16.53
 100 16.53 16.53 16.53 0 0 0
20/08/2020
17.63
 0 17.63 17.63 17.63 0 0 0
19/08/2020
17.63
 0 17.63 17.63 17.63 0 0 0
18/08/2020
17.63
 0 17.63 17.63 17.63 0 0 0
17/08/2020
17.35
 400 17.72 17.72 17.35 0 0 0
14/08/2020
18.08
 0 18.08 18.08 18.08 0 0 0
13/08/2020
18.08
 100 18.08 18.08 18.08 0 0 0
12/08/2020
16.17
 0 16.17 16.17 16.17 0 0 0
11/08/2020
16.17
 0 16.17 16.17 16.17 0 0 0
10/08/2020
16.17
 6,000 16.44 16.44 16.17 0 6,000 -0.1
07/08/2020
18.91
 100 18.91 18.91 18.91 0 0 0
06/08/2020
17.35
 500 17.35 17.35 17.35 0 0 0
05/08/2020
17.35
 0 17.35 17.35 17.35 0 0 0
04/08/2020
17.35
 100 17.35 17.35 17.35 0 0 0
03/08/2020
20.37
 0 20.37 20.37 20.37 0 0 0
31/07/2020
20.37
 0 20.37 20.37 20.37 0 0 0
30/07/2020
20.37
 110 20.37 20.37 20.37 0 0 0
29/07/2020
18.63
 100 18.63 18.63 18.63 0 0 0
28/07/2020
17.44
 0 17.44 17.44 17.44 0 0 0
27/07/2020
17.44
 200 17.44 17.44 17.44 0 0 0
24/07/2020
17.44
 200 17.44 17.44 17.44 0 0 0
23/07/2020
20.46
 100 20.46 20.46 20.46 0 0 0
22/07/2020
16.71
 300 18.72 18.72 16.71 0 0 0
21/07/2020
16.53
 100 16.53 16.53 16.53 0 0 0
20/07/2020
16.44
 0 16.44 16.44 16.44 0 0 0
17/07/2020
16.53
 500 16.44 16.53 16.44 0 0 0
16/07/2020
18.36
 110 18.36 18.36 18.36 0 0 0
15/07/2020
18.36
 0 18.36 18.36 18.36 0 0 0
14/07/2020
18.36
 0 18.36 18.36 18.36 0 0 0
13/07/2020
18.36
 1,900 18.36 18.36 18.36 0 0 0
10/07/2020
21.55
 100 21.55 21.55 21.55 0 0 0
09/07/2020
19.18
 10 19.18 19.18 19.18 0 0 0
08/07/2020
19.18
 0 19.18 19.18 19.18 0 0 0
07/07/2020
19.18
 2 19.18 19.18 19.18 0 0 0
06/07/2020
19.18
 22,700 19.18 19.18 19.18 0 0 0
03/07/2020
16.90
 6 16.90 16.90 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |