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)
22/04/2019
21.96
 1,000 21.96 21.96 21.96 0 0 0
19/04/2019
21.96
 5,200 21.96 21.96 21.96 0 0 0
18/04/2019
21.87
 16,032 21.78 21.87 21.78 32 0 0.0
17/04/2019
21.78
 4,000 21.78 21.78 21.78 0 0 0
16/04/2019
21.78
 1,000 21.78 21.78 21.78 0 0 0
12/04/2019
21.78
 8,800 21.78 21.78 21.78 0 8,800 -0.2
11/04/2019
21.96
 6,200 21.96 21.96 21.96 0 0 0
10/04/2019
21.96
 6,100 21.78 21.96 21.52 0 0 0
09/04/2019
21.87
 3,000 21.87 21.87 21.87 0 0 0
08/04/2019
21.87
 300 21.87 21.87 21.87 0 0 0
05/04/2019
21.52
 5,500 21.69 21.69 18.09 0 0 0
04/04/2019
21.08
 1,600 21.69 21.69 21.08 0 0 0
03/04/2019
21.78
 40 21.78 21.78 21.78 0 0 0
02/04/2019
21.78
 0 21.78 21.78 21.78 0 0 0
01/04/2019
21.78
 200 21.78 21.78 21.78 0 0 0
29/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2019
22.40
 3,400 21.96 22.40 21.52 0 0 0
28/03/2019
21.52
 103 21.52 21.52 21.52 0 0 0
27/03/2019
21.86
 600 21.10 21.86 21.10 0 0 0
26/03/2019
21.10
 36 21.10 21.10 21.10 0 0 0
25/03/2019
21.10
 1,000 21.10 21.10 21.10 0 0 0
22/03/2019
21.10
 2,000 21.18 21.52 21.10 0 0 0
21/03/2019
21.10
 2,000 21.18 21.18 21.10 1,000 0 0.0
20/03/2019
21.18
 610 21.18 21.18 21.18 0 0 0
19/03/2019
21.10
 301 21.10 21.10 21.10 0 0 0
18/03/2019
21.18
 0 21.18 21.18 21.18 0 0 0
15/03/2019
21.18
 0 21.18 21.18 21.18 0 0 0
14/03/2019
21.18
 28 21.18 21.18 21.18 0 0 0
13/03/2019
21.18
 1,000 21.18 21.18 21.18 0 0 0
12/03/2019
21.10
 3,100 21.18 21.18 21.10 0 0 0
11/03/2019
21.10
 0 21.10 21.10 21.10 0 0 0
08/03/2019
21.10
 4,024 21.18 21.18 21.10 0 0 0
07/03/2019
21.52
 600 21.27 21.52 21.27 0 0 0
06/03/2019
21.18
 0 21.18 21.18 21.18 0 0 0
05/03/2019
21.18
 138 21.18 21.18 21.18 0 24 -0.0
04/03/2019
21.52
 200 21.52 21.52 21.52 0 0 0
01/03/2019
21.52
 1,000 21.52 21.52 21.52 0 0 0
28/02/2019
21.43
 2,001 21.77 21.77 21.43 0 0 0
27/02/2019
21.27
 1,084 21.27 21.27 18.73 0 0 0
26/02/2019
22.02
 0 22.02 22.02 22.02 0 0 0
25/02/2019
22.02
 0 22.02 22.02 22.02 0 0 0
22/02/2019
22.02
 0 22.02 22.02 22.02 0 0 0
21/02/2019
21.94
 1,900 22.02 22.02 21.94 0 300 -0.0
20/02/2019
22.02
 0 22.02 22.02 22.02 0 0 0
19/02/2019
21.94
 21,200 21.52 22.36 21.52 0 0 0
18/02/2019
21.35
 11,000 21.10 21.35 21.10 0 0 0
15/02/2019
21.35
 13,010 21.27 21.35 21.27 0 0 0
14/02/2019
21.10
 4,800 21.10 21.10 21.10 0 0 0
13/02/2019
21.10
 0 21.10 21.10 21.10 0 0 0
12/02/2019
21.10
 664 21.10 21.10 21.10 0 0 0
11/02/2019
22.36
 5 22.36 22.36 22.36 0 0 0
01/02/2019
22.36
 210 22.36 22.36 22.36 0 0 0
31/01/2019
21.10
 0 21.10 21.10 21.10 0 0 0
30/01/2019
21.10
 1,000 21.10 21.10 21.10 0 0 0
29/01/2019
21.27
 0 21.27 21.27 21.27 0 0 0
28/01/2019
21.27
 1,100 21.10 21.27 21.10 0 0 0
25/01/2019
21.35
 5,500 21.27 21.35 21.27 0 0 0
24/01/2019
21.18
 0 21.18 21.18 21.18 0 0 0
23/01/2019
21.10
 16,000 21.10 21.52 20.84 0 0 0
22/01/2019
20.93
 17,700 20.84 20.93 20.84 0 0 0
21/01/2019
20.51
 100 20.51 20.51 20.51 0 0 0
18/01/2019
20.51
 76 20.51 20.51 20.51 0 20 -0.0
17/01/2019
20.51
 408 20.51 20.51 20.51 0 0 0
16/01/2019
20.59
 3,670 20.59 20.59 20.59 0 0 0
15/01/2019
20.67
 1,000 20.67 20.67 20.67 0 0 0
14/01/2019
20.25
 0 20.25 20.25 20.25 0 0 0
11/01/2019
20.25
 3,000 20.25 20.25 20.25 0 0 0
10/01/2019
21.10
 0 21.10 21.10 21.10 0 0 0
09/01/2019
21.10
 0 21.10 21.10 21.10 0 0 0
08/01/2019
21.10
 100 21.10 21.10 21.10 0 0 0
07/01/2019
20.67
 713 20.67 20.67 20.67 0 600 -0.0
04/01/2019
20.84
 0 20.84 20.84 20.84 0 0 0
03/01/2019
20.84
 0 20.84 20.84 20.84 0 0 0
02/01/2019
20.84
 1,510 20.76 20.84 20.76 0 0 0
28/12/2018
20.76
 1,200 20.76 20.76 20.76 0 0 0
27/12/2018
20.76
 150 20.76 20.76 20.76 0 0 0
26/12/2018
20.76
 10,662 20.67 20.76 20.67 0 0 0
25/12/2018
20.67
 1,100 20.67 20.67 20.67 0 0 0
24/12/2018
20.67
 0 20.67 20.67 20.67 0 0 0
21/12/2018
20.67
 3,000 20.67 20.67 20.67 0 0 0
20/12/2018
20.67
 9,000 20.67 20.67 20.67 0 0 0
19/12/2018
20.67
 0 20.67 20.67 20.67 0 0 0
18/12/2018
20.67
 0 20.67 20.67 20.67 0 0 0
17/12/2018
20.76
 3,500 20.51 20.76 20.51 0 0 0
14/12/2018
20.42
 70 20.42 20.42 20.42 0 0 0
13/12/2018
20.42
 75 20.42 20.42 20.42 0 0 0
12/12/2018
20.42
 0 20.42 20.42 20.42 0 0 0
11/12/2018
20.42
 0 20.42 20.42 20.42 0 0 0
10/12/2018
20.42
 0 20.42 20.42 20.42 0 0 0
07/12/2018
20.42
 5,500 20.51 20.51 20.42 0 0 0
06/12/2018
20.93
 1,075 20.93 20.93 20.93 0 0 0
05/12/2018
20.67
 1,800 20.67 20.67 20.67 1,500 0 0.0
04/12/2018
20.67
 500 20.67 20.67 20.67 500 0 0.0
03/12/2018
20.67
 0 20.67 20.67 20.67 0 0 0
30/11/2018
20.67
 0 20.67 20.67 20.67 0 0 0
29/11/2018
20.67
 3,020 20.67 20.67 20.67 0 0 0
28/11/2018
20.67
 11,691 20.67 20.67 20.34 0 0 0
27/11/2018
20.67
 400 20.67 20.67 20.67 0 0 0
26/11/2018
20.67
 100 20.67 20.67 20.67 0 0 0
23/11/2018
20.67
 40 20.67 20.67 20.67 0 0 0
22/11/2018
20.67
 2,800 20.67 20.67 20.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |