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)
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
27/04/2018
19.24
 15,945 19.24 19.24 19.24 0 0 0
26/04/2018
19.24
 20,094 19.41 19.41 19.24 0 0 0
24/04/2018
19.24
 122,248 19.57 19.57 19.24 0 0 0
23/04/2018
19.57
 37,900 19.90 19.90 19.57 0 0 0
20/04/2018
19.90
 24,430 19.82 19.90 19.82 0 0 0
19/04/2018
19.90
 2,500 20.23 20.23 19.90 0 0 0
18/04/2018
19.98
 2,400 20.07 20.07 19.98 0 0 0
17/04/2018
20.23
 7,682 19.90 20.48 19.82 0 0 0
16/04/2018
20.31
 10,557 20.31 20.31 19.57 0 0 0
13/04/2018
20.40
 15,285 19.82 20.56 19.82 0 0 0
12/04/2018
20.40
 34,515 19.90 20.64 19.82 0 0 0
11/04/2018
20.40
 21,205 20.23 20.64 20.23 0 0 0
10/04/2018
20.89
 11,800 20.81 20.89 20.81 0 0 0
09/04/2018
20.81
 6,290 20.81 20.81 20.73 0 0 0
06/04/2018
20.56
 5,700 20.64 20.73 20.48 0 0 0
05/04/2018
20.81
 1,705 20.97 20.97 20.73 0 0 0
04/04/2018
21.39
 17,550 20.73 21.47 20.73 0 0 0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
03/04/2018
21.39
 25,010 21.22 21.47 21.22 0 0 0
02/04/2018
21.06
 6,179 21.06 21.06 20.81 0 0 0
30/03/2018
20.98
 14,000 20.98 21.22 20.98 0 0 0
29/03/2018
20.89
 14,035 21.62 21.62 20.81 0 0 0
28/03/2018
21.70
 96,170 21.38 21.87 21.06 0 0 0
27/03/2018
21.22
 22,348 21.54 21.62 20.81 0 0 0
26/03/2018
21.54
 91,706 20.25 21.54 20.25 0 0 0
23/03/2018
20.25
 10,110 20.57 20.57 20.25 0 0 0
22/03/2018
20.89
 44,300 19.84 21.06 19.76 0 0 0
21/03/2018
20.09
 24,719 21.22 21.79 19.84 0 0 0
20/03/2018
21.30
 29,912 21.30 21.46 20.09 1,000 0 0.0
19/03/2018
21.22
 16,033 21.95 22.27 19.68 7,800 0 0.2
16/03/2018
21.87
 108,005 20.57 22.03 20.49 0 0 0
15/03/2018
20.49
 41,318 20.25 20.65 20.17 0 0 0
14/03/2018
20.25
 65,150 19.11 20.25 19.11 0 0 0
13/03/2018
19.19
 14,400 19.28 19.44 18.95 0 0 0
12/03/2018
19.11
 20,033 19.19 20.09 19.03 0 0 0
09/03/2018
19.11
 89,095 19.03 19.92 18.79 0 500 -0.0
08/03/2018
19.28
 138,781 18.63 19.28 18.63 0 0 0
07/03/2018
18.71
 22,360 18.14 18.71 18.06 0 0 0
06/03/2018
18.63
 64,500 17.66 18.63 17.66 0 0 0
05/03/2018
17.66
 32,661 17.17 17.74 17.17 0 0 0
02/03/2018
17.25
 23,100 17.17 17.25 17.01 0 0 0
01/03/2018
17.25
 9,310 17.01 17.25 17.01 0 0 0
28/02/2018
17.17
 13,979 17.25 17.25 17.09 0 0 0
27/02/2018
17.17
 38,930 17.09 17.25 16.93 0 0 0
26/02/2018
17.17
 37,810 17.17 17.25 16.93 0 0 0
23/02/2018
17.17
 20,900 17.25 17.41 17.17 0 0 0
22/02/2018
17.33
 1,411 17.41 17.41 17.33 0 0 0
21/02/2018
17.49
 4,807 17.41 17.49 17.33 0 0 0
13/02/2018
17.41
 18,523 17.09 17.41 17.09 0 0 0
12/02/2018
17.17
 3,660 17.09 17.17 17.01 0 0 0
09/02/2018
17.09
 2,800 17.09 17.09 16.76 0 0 0
08/02/2018
17.09
 13,500 17.09 17.09 17.01 0 0 0
07/02/2018
17.09
 16,019 17.17 17.41 16.76 0 0 0
06/02/2018
16.68
 41,000 17.90 17.98 15.87 0 0 0
05/02/2018
17.66
 35,210 17.33 17.74 17.33 0 0 0
02/02/2018
17.74
 15,400 17.98 18.06 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |