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)
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
01/02/2018
17.74
 67,821 17.98 17.98 17.49 0 0 0
31/01/2018
17.82
 23,429 17.82 18.38 17.82 0 0 0
30/01/2018
18.06
 20,040 17.82 18.06 17.74 0 0 0
29/01/2018
17.82
 22,627 18.55 18.55 17.82 0 0 0
26/01/2018
17.90
 27,255 17.90 17.90 17.90 0 0 0
25/01/2018
17.98
 12,490 17.17 18.63 17.17 0 0 0
24/01/2018
18.38
 18,811 18.22 18.71 17.90 0 0 0
23/01/2018
18.63
 21,500 18.38 18.95 17.90 0 0 0
22/01/2018
18.06
 21,900 18.63 18.63 17.98 500 0 0.0
19/01/2018
18.95
 26,810 19.03 19.60 18.47 0 0 0
18/01/2018
18.47
 1,617 19.19 19.19 18.47 0 0 0
17/01/2018
19.52
 71,642 19.44 20.65 19.36 0 0 0
16/01/2018
19.44
 75,955 17.41 19.44 17.41 0 0 0
15/01/2018
17.41
 15,160 17.33 17.41 17.33 0 0 0
12/01/2018
17.41
 48,917 17.41 17.41 17.17 0 0 0
11/01/2018
17.41
 19,490 17.41 17.57 17.41 0 0 0
10/01/2018
17.49
 54,128 17.41 17.49 17.25 0 0 0
09/01/2018
17.41
 21,100 17.49 17.49 17.41 0 0 0
08/01/2018
17.49
 15,833 17.49 17.49 17.41 0 0 0
05/01/2018
17.49
 4,907 17.33 17.57 17.17 0 0 0
04/01/2018
17.33
 22,400 17.25 17.57 17.25 0 0 0
03/01/2018
17.25
 34,300 17.25 17.41 17.09 0 0 0
02/01/2018
17.33
 1,000 17.33 17.33 17.25 0 0 0
29/12/2017
17.33
 26,042 17.33 17.33 17.17 0 0 0
28/12/2017
17.17
 4,201 17.17 17.17 17.17 0 0 0
27/12/2017
17.25
 8,057 17.17 17.33 17.17 0 0 0
26/12/2017
17.17
 18,424 17.01 17.17 16.93 0 0 0
25/12/2017
17.01
 69,640 17.01 17.09 16.93 0 0 0
22/12/2017
17.09
 18,132 17.17 17.17 17.09 0 0 0
21/12/2017
17.17
 30,350 17.17 17.25 17.17 0 0 0
20/12/2017
17.17
 78,031 17.25 17.33 17.09 0 0 0
19/12/2017
17.33
 25,548 17.33 17.41 17.17 0 0 0
18/12/2017
17.25
 9,745 17.09 17.33 17.09 0 0 0
15/12/2017
17.17
 25,377 17.25 17.25 17.09 0 0 0
14/12/2017
17.25
 16,100 17.01 17.25 17.01 0 0 0
13/12/2017
17.01
 6,264 17.01 17.09 17.01 0 0 0
12/12/2017
17.09
 28,739 17.09 17.17 17.01 0 0 0
11/12/2017
17.33
 5,316 17.25 17.33 17.09 0 0 0
08/12/2017
17.33
 13,833 17.17 17.33 17.09 0 0 0
07/12/2017
17.25
 19,060 17.09 17.25 17.01 0 0 0
06/12/2017
17.09
 5,767 17.09 17.09 17.01 0 0 0
05/12/2017
17.33
 68,471 17.01 17.33 17.01 0 0 0
04/12/2017
17.09
 33,418 17.17 17.57 17.01 0 0 0
01/12/2017
17.66
 6,572 17.01 17.66 17.01 0 0 0
30/11/2017
17.74
 18,831 17.25 17.90 17.25 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |