CTCP Thế Kỷ 21 (c21)

19.40
0
(0%)
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
(2024-04-23) 		3.30 25% 0 0 0
13.20
16.50
16.50
2 tháng
(2024-03-25) 		2.90 21.32% 0 0 0
11.50
16.50
16.50
3 tháng
(2024-02-26) 		2.80 20.44% 0 0 0
11.50
16.50
16.50
6 tháng
(2023-11-27) 		4.30 35.25% 24,500 0 0.0
11.50
16.50
16.50
12 tháng
(2023-05-29) 		5 43.48% 140,983 -63,692 -0.7
11
16.50
16.50
24 tháng
(2022-06-03) 		2.43 17.29% 760,303 -64,679 -0.7
10
16.50
16.50
36 tháng
(2021-06-08) 		3.95 31.45% 4,497,730 -83,879 -1.0
10
22.31
16.50
60 tháng
(2019-06-19) 		-1.52 -8.44% 6,261,091 -741,164 -17.1
10
22.35
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2021
12.93
 5,218 13.11 13.11 12.84 0 0 0
19/01/2021
13.20
 19,300 13.30 13.30 12.84 0 0 0
18/01/2021
13.30
 8,865 13.30 13.48 13.20 0 0 0
15/01/2021
13.39
 411 13.30 13.39 13.30 0 0 0
14/01/2021
13.30
 50 13.30 13.30 13.30 0 0 0
13/01/2021
13.20
 2,081 13.48 13.48 13.20 0 0 0
12/01/2021
13.57
 4,100 13.75 13.75 13.57 0 0 0
11/01/2021
13.75
 300 13.75 13.75 13.75 100 0 0.0
08/01/2021
13.75
 3,400 13.75 13.75 13.75 0 0 0
07/01/2021
14.21
 3 0 0 0 0 0 0
06/01/2021
14.21
 200 14.21 14.21 14.21 0 0 0
05/01/2021
13.85
 1,048 13.85 13.94 13.85 0 0 0
04/01/2021
14.12
 504 13.94 14.12 13.94 0 0 0
31/12/2020
13.75
 3,685 14.12 17.06 13.75 0 0 0
30/12/2020
14.21
 2,444 14.21 15.22 14.21 0 0 0
29/12/2020
13.39
 2,512 13.39 13.48 13.39 0 0 0
28/12/2020
13.39
 5,377 13.20 13.39 12.84 0 0 0
25/12/2020
13.57
 2,163 13.57 13.66 13.57 0 0 0
24/12/2020
13.66
 0 13.66 13.66 13.66 0 0 0
23/12/2020
13.57
 4,130 13.57 13.75 13.57 0 0 0
22/12/2020
13.57
 0 13.57 13.57 13.57 0 0 0
21/12/2020
13.48
 18,200 13.66 13.66 13.11 0 0 0
18/12/2020
13.66
 103 13.66 13.66 13.66 0 0 0
17/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
16/12/2020
13.11
 5,918 14.21 14.21 12.93 0 0 0
15/12/2020
13.75
 79 13.75 13.75 13.75 0 0 0
14/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
11/12/2020
13.75
 17 13.75 13.75 13.75 0 0 0
10/12/2020
13.75
 20 13.75 13.75 13.75 0 0 0
09/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
08/12/2020
13.75
 17 13.75 13.75 13.75 0 0 0
07/12/2020
13.75
 150 13.75 13.75 13.75 0 0 0
04/12/2020
14.21
 5 14.21 14.21 14.21 0 0 0
03/12/2020
14.21
 7,100 14.21 14.49 14.21 0 0 0
02/12/2020
14.21
 4,523 14.12 14.21 14.12 0 30 0.0
01/12/2020
13.75
 1,100 14.21 14.21 13.75 0 0 0
30/11/2020
13.75
 0 13.75 13.75 13.75 0 0 0
27/11/2020
13.75
 504 13.85 13.85 13.75 0 0 0
26/11/2020
15.95
 11 0 0 0 0 0 0
25/11/2020
13.20
 24 13.20 13.20 13.20 0 0 0
24/11/2020
15.95
 8,188 13.02 15.95 11.92 0 0 0
23/11/2020
13.94
 0 13.94 13.94 13.94 0 0 0
20/11/2020
13.75
 1,412 14.03 14.03 13.75 0 0 0
19/11/2020
12.93
 115 12.93 12.93 12.93 0 0 0
18/11/2020
14.21
 142 14.21 14.21 14.21 0 0 0
17/11/2020
14.30
 100 14.30 14.30 14.30 0 0 0
16/11/2020
14.30
 57 14.30 14.30 14.30 0 0 0
13/11/2020
14.30
 654 14.21 14.30 14.21 0 0 0
12/11/2020
14.67
 189 14.67 14.67 14.67 0 0 0
11/11/2020
15.31
 1,294 14.21 15.31 14.21 0 0 0
10/11/2020
14.95
 544 14.21 14.95 13.30 100 0 0.0
09/11/2020
14.21
 1,138 14.21 14.21 14.21 0 0 0
06/11/2020
14.03
 1,000 14.03 14.03 14.03 0 0 0
05/11/2020
14.30
 3,503 14.12 14.30 14.12 0 0 0
04/11/2020
14.12
 5,010 14.30 14.40 14.12 0 0 0
03/11/2020
14.40
 0 14.40 14.40 14.40 0 0 0
02/11/2020
14.40
 0 14.40 14.40 14.40 0 0 0
30/10/2020
14.58
 800 13.75 14.76 13.75 0 0 0
29/10/2020
14.95
 10 14.95 14.95 14.95 0 0 0
28/10/2020
14.95
 100 14.95 14.95 14.95 0 0 0
27/10/2020
14.40
 710 14.40 14.40 14.21 0 0 0
26/10/2020
13.75
 0 13.75 13.75 13.75 0 0 0
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
13.75
 1,700 13.75 13.75 13.75 0 0 0
22/10/2020
13.75
 1,000 13.75 13.75 13.75 0 0 0
21/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
20/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
19/10/2020
13.75
 3,200 13.67 13.75 13.67 0 0 0
16/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/10/2020
13.67
 200 13.67 13.67 13.67 0 0 0
14/10/2020
14.91
 900 13.84 14.91 13.84 0 0 0
13/10/2020
14.91
 0 14.91 14.91 14.91 0 0 0
12/10/2020
14.91
 0 14.91 14.91 14.91 0 0 0
09/10/2020
14.91
 600 14.91 14.91 14.91 0 0 0
08/10/2020
15.09
 1,300 15.09 15.09 15.09 0 0 0
07/10/2020
15.09
 1,500 15.35 15.35 15.09 0 0 0
06/10/2020
15.26
 100 15.26 15.26 15.26 0 0 0
05/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
02/10/2020
15.00
 951 15.44 15.44 15.00 0 0 0
01/10/2020
14.82
 6,000 16.24 16.24 14.82 0 0 0
30/09/2020
16.24
 109 16.24 16.24 16.24 0 0 0
29/09/2020
15.09
 2,000 15.09 15.09 15.09 0 0 0
28/09/2020
15.26
 4,830 15.97 15.97 15.26 0 1,000 0.0
25/09/2020
15.35
 3,709 15.62 15.97 15.35 0 0 0
24/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26.7 (Volume + 26.70%, Ratio=0.27)
24/09/2020
15.88
 3,800 16.86 16.86 15.62 0 0 0
23/09/2020
17.21
 10,604 16.42 18.19 16.42 600 0 0.0
22/09/2020
17.84
 100 17.84 17.84 17.84 0 0 0
21/09/2020
17.75
 4,200 18.01 18.10 17.75 0 0 0
18/09/2020
18.10
 14,900 17.75 18.10 16.24 200 0 0.0
17/09/2020
17.75
 4,800 17.75 18.01 17.75 0 0 0
16/09/2020
17.57
 1,200 18.10 18.10 17.57 1,000 0 0.0
15/09/2020
17.48
 2,900 18.19 18.19 17.13 100 0 0.0
14/09/2020
18.01
 1,700 18.19 18.19 18.01 0 0 0
11/09/2020
18.19
 263 18.19 18.19 18.19 0 0 0
10/09/2020
18.19
 5,328 18.19 18.46 17.75 0 0 0
09/09/2020
18.01
 1,200 18.19 18.19 17.75 0 0 0
08/09/2020
18.28
 300 18.28 18.28 18.28 0 0 0
07/09/2020
18.19
 2,300 18.37 18.37 18.19 0 0 0
04/09/2020
18.19
 100 18.19 21.21 18.19 0 0 0
03/09/2020
18.37
 900 18.55 18.55 18.37 0 0 0
01/09/2020
18.55
 3,600 18.46 18.55 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc