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
(2024-08-21) 		3.40 22.97% 73,100 -3 -0.0
14.80
19.80
17.20
2 tháng
(2024-07-22) 		-0.30 -1.62% 84,400 -903 -0.0
14.50
19.80
17.20
3 tháng
(2024-06-24) 		1.20 7.06% 95,600 -903 -0.0
14.50
19.80
17.20
6 tháng
(2024-03-25) 		4.60 33.82% 363,813 -1,003 -0.0
11.50
19.80
17.20
12 tháng
(2023-09-26) 		5.10 38.93% 439,409 -3,003 -0.0
11
19.80
17.20
24 tháng
(2022-10-03) 		5 37.88% 1,041,609 -64,782 -0.7
10
19.80
17.20
36 tháng
(2021-10-06) 		5.18 39.74% 4,359,174 -69,882 -0.8
10
22.31
17.20
60 tháng
(2019-10-17) 		-3.45 -15.92% 5,848,634 -104,520 -1.2
10
28.31
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
20.34
 1,090 20.34 20.34 20.34 0 0 0
18/09/2018
20.67
 500 20.67 20.67 20.67 0 0 0
17/09/2018
20.25
 1,000 20.25 20.25 20.25 0 0 0
14/09/2018
20.08
 2,703 20.08 20.08 20.08 0 3 -0.0
13/09/2018
20.51
 777 20.51 20.51 20.51 0 0 0
12/09/2018
20.51
 0 20.51 20.51 20.51 0 0 0
11/09/2018
20.51
 900 20.51 20.51 20.51 0 0 0
10/09/2018
20.42
 200 20.42 20.42 20.42 0 0 0
07/09/2018
21.01
 100 21.01 21.01 21.01 0 0 0
06/09/2018
20.67
 0 20.67 20.67 20.67 0 0 0
05/09/2018
20.67
 4,600 20.67 20.67 20.67 0 0 0
04/09/2018
20.67
 20 20.67 20.67 20.67 0 20 -0.0
31/08/2018
20.67
 1,000 20.67 20.67 20.67 0 0 0
30/08/2018
20.34
 6,772 20.67 20.76 20.34 0 0 0
29/08/2018
20.17
 0 20.17 20.17 20.17 0 0 0
28/08/2018
20.17
 400 20.17 20.17 20.17 0 0 0
27/08/2018
20.25
 725 20.25 20.25 20.25 0 0 0
24/08/2018
20.67
 0 20.67 20.67 20.67 0 0 0
23/08/2018
20.67
 0 20.67 20.67 20.67 0 0 0
22/08/2018
20.67
 0 20.67 20.67 20.67 0 0 0
21/08/2018
20.67
 500 20.67 20.67 20.67 0 0 0
20/08/2018
21.18
 0 21.18 21.18 21.18 0 0 0
17/08/2018
21.18
 0 21.18 21.18 21.18 0 0 0
16/08/2018
20.34
 3,700 20.25 21.77 20.25 0 0 0
15/08/2018
20.25
 25 20.25 20.25 20.25 0 0 0
14/08/2018
20.25
 110 20.25 20.25 20.25 0 0 0
13/08/2018
20.25
 200 20.00 20.25 20.00 0 0 0
10/08/2018
21.10
 200 21.10 21.10 21.10 0 0 0
09/08/2018
20.00
 16,567 20.08 20.08 20.00 0 0 0
08/08/2018
20.08
 30,084 20.08 20.08 20.08 0 0 0
07/08/2018
20.25
 203 20.93 20.93 20.25 0 0 0
06/08/2018
20.25
 3,021 20.25 20.25 20.25 0 0 0
03/08/2018
20.25
 25,552 20.25 20.25 20.25 0 0 0
02/08/2018
20.67
 275 20.67 20.67 20.67 0 0 0
01/08/2018
21.01
 783 21.01 21.01 21.01 0 100 -0.0
31/07/2018
20.25
 942 20.25 20.67 20.67 0 0 0
30/07/2018
20.25
 1,685 20.17 20.25 20.17 0 0 0
27/07/2018
20.25
 11 20.25 20.25 20.25 0 0 0
26/07/2018
20.25
 1,700 20.25 20.25 20.25 0 0 0
25/07/2018
20.25
 163 20.25 20.25 20.25 0 0 0
24/07/2018
20.67
 0 20.67 20.67 20.67 0 0 0
23/07/2018
20.84
 500 20.17 20.84 20.17 0 0 0
20/07/2018
20.76
 25,500 20.25 20.76 20.25 0 0 0
19/07/2018
20.25
 2,200 20.25 20.25 20.25 0 0 0
18/07/2018
20.34
 0 20.34 20.34 20.34 0 792,601 -18.6
17/07/2018
20.34
 500 20.34 20.34 20.34 0 0 0
16/07/2018
20.25
 0 20.25 20.25 20.25 0 0 0
13/07/2018
20.25
 200 20.25 20.25 20.25 0 0 0
12/07/2018
20.25
 300 20.25 20.25 20.25 0 0 0
11/07/2018
20.76
 12,900 20.59 20.76 20.59 0 0 0
10/07/2018
20.67
 8,500 20.51 20.67 20.51 0 0 0
09/07/2018
20.59
 100 20.59 20.59 20.59 0 100 -0.0
06/07/2018
19.92
 5,276 19.92 19.92 19.92 0 0 0
05/07/2018
19.92
 200 19.92 19.92 19.92 0 0 0
04/07/2018
17.72
 11,235 20.08 20.08 17.72 0 0 0
03/07/2018
20.17
 1,350 20.17 20.17 20.17 0 0 0
02/07/2018
20.34
 1,000 20.34 20.34 20.34 0 0 0
29/06/2018
20.59
 11,500 20.34 20.67 20.34 0 0 0
28/06/2018
20.00
 1,071 20.00 20.00 20.00 0 0 0
27/06/2018
20.00
 133 20.00 20.00 20.00 0 0 0
26/06/2018
20.00
 50 20.00 20.00 20.00 0 0 0
25/06/2018
20.00
 6,578 20.00 20.08 20.00 0 0 0
22/06/2018
20.08
 1,130 20.08 20.08 20.08 0 0 0
21/06/2018
20.00
 0 20.00 20.00 20.00 0 0 0
20/06/2018
20.00
 0 20.00 20.00 20.00 0 0 0
19/06/2018
20.00
 16,530 20.00 20.00 20.00 0 0 0
18/06/2018
20.17
 15,000 20.17 20.17 20.17 0 0 0
15/06/2018
19.92
 5,250 20.25 20.34 19.92 0 0 0
14/06/2018
20.34
 0 20.34 20.34 20.34 0 0 0
13/06/2018
20.25
 2,000 20.34 20.34 20.25 0 0 0
12/06/2018
20.25
 1,000 20.25 20.25 20.25 0 0 0
11/06/2018
20.25
 2,500 20.42 20.42 20.25 0 0 0
08/06/2018
20.25
 3,214 20.17 20.25 20.17 0 0 0
07/06/2018
20.25
 1,900 20.51 20.51 20.25 0 0 0
06/06/2018
20.34
 121 20.34 20.34 20.34 0 0 0
05/06/2018
20.25
 7,800 20.25 20.25 20.25 0 0 0
04/06/2018
20.25
 5,250 20.25 20.34 20.25 0 0 0
01/06/2018
20.34
 3,780 20.25 20.34 20.17 0 0 0
31/05/2018
20.25
 6,021 20.00 20.25 20.00 0 0 0
30/05/2018
20.17
 3,311 19.83 20.17 19.83 0 0 0
29/05/2018
20.25
 3,600 20.17 20.25 20.17 0 0 0
28/05/2018
20.00
 14,300 20.42 20.42 19.83 0 0 0
25/05/2018
20.25
 8,410 19.75 20.25 19.75 0 0 0
24/05/2018
19.66
 1,000 19.66 19.66 19.66 0 0 0
23/05/2018
19.49
 7,000 19.49 19.49 19.49 0 0 0
22/05/2018
19.41
 1,455 19.41 19.41 19.41 0 30 -0.0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2018
19.32
 301 19.32 19.32 19.32 0 0 0
18/05/2018
19.24
 15,710 19.24 19.24 19.24 0 0 0
17/05/2018
19.57
 0 19.57 19.57 19.57 0 0 0
16/05/2018
19.57
 76 19.57 19.57 19.57 0 0 0
15/05/2018
20.07
 3,590 19.24 20.15 19.16 0 0 0
14/05/2018
19.24
 2,900 19.08 19.24 19.08 0 0 0
11/05/2018
19.41
 670 19.32 19.74 19.32 0 0 0
10/05/2018
19.82
 3,200 19.74 19.82 19.74 0 0 0
09/05/2018
20.23
 105 20.23 20.23 20.23 0 0 0
08/05/2018
19.16
 16,223 19.08 19.16 19.08 0 0 0
07/05/2018
19.08
 2,490 19.08 19.16 18.99 0 0 0
04/05/2018
19.16
 28,512 18.99 19.16 18.83 300 0 0
03/05/2018
19.16
 5,862 19.16 19.16 19.16 0 0 0
02/05/2018
19.24
 21,200 19.24 19.32 19.24 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |