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)
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
29/11/2017
17.17
 35,270 17.09 17.25 17.01 0 0 0
28/11/2017
17.17
 7,808 17.09 17.33 17.01 0 0 0
27/11/2017
17.33
 19,152 17.33 17.33 17.09 0 0 0
24/11/2017
17.17
 32,257 17.17 17.41 17.17 0 0 0
23/11/2017
17.41
 11,708 16.76 17.41 16.76 0 0 0
22/11/2017
17.25
 28,016 17.41 17.41 16.76 0 0 0
21/11/2017
17.41
 44,893 17.57 17.66 17.01 0 0 0
20/11/2017
17.74
 26,637 17.82 17.82 17.66 0 0 0
17/11/2017
17.90
 24,110 18.06 18.14 17.74 10 0 0.0
16/11/2017
18.22
 14,300 17.98 18.38 17.98 0 0 0
15/11/2017
17.98
 35,865 17.90 18.06 17.82 0 0 0
14/11/2017
18.30
 27,135 17.98 18.30 17.98 0 0 0
13/11/2017
18.22
 43,900 18.38 18.38 18.06 0 0 0
10/11/2017
18.38
 12,500 18.47 18.63 18.38 0 0 0
09/11/2017
18.38
 14,800 18.63 18.63 18.38 0 0 0
08/11/2017
18.87
 3,600 18.95 18.95 18.47 0 0 0
07/11/2017
18.55
 24,100 18.95 18.95 18.47 0 0 0
06/11/2017
18.55
 17,900 18.55 18.63 18.55 0 0 0
03/11/2017
18.63
 20,800 18.55 18.71 18.30 0 0 0
02/11/2017
18.79
 22,510 19.11 19.19 18.30 0 0 0
01/11/2017
19.03
 38,600 19.60 19.60 19.03 0 0 0
31/10/2017
19.52
 154,700 19.44 19.92 19.19 0 0 0
30/10/2017
19.28
 21,300 19.11 19.28 18.87 0 0 0
27/10/2017
18.71
 7,600 18.87 18.87 18.71 0 0 0
26/10/2017
18.87
 51,500 18.55 19.36 18.55 0 0 0
25/10/2017
18.47
 9,000 18.47 18.63 18.47 0 0 0
24/10/2017
18.63
 20,300 18.38 18.63 18.38 0 0 0
23/10/2017
18.38
 14,710 18.47 18.63 18.22 0 0 0
20/10/2017
18.47
 44,500 18.22 19.44 18.22 0 0 0
19/10/2017
18.22
 34,500 18.71 18.71 17.82 0 0 0
18/10/2017
18.63
 41,800 18.87 18.87 18.63 0 0 0
17/10/2017
19.03
 7,976 19.03 19.11 18.79 0 0 0
16/10/2017
19.11
 40,600 19.11 19.44 18.95 0 0 0
13/10/2017
19.44
 37,822 19.92 19.92 19.44 0 0 0
12/10/2017
20.25
 107,700 20.17 20.41 20.17 0 0 0
11/10/2017
20.09
 21,820 20.00 20.25 20.00 0 0 0
10/10/2017
20.25
 35,200 20.09 20.25 19.76 0 0 0
09/10/2017
20.00
 77,300 20.25 20.73 19.84 0 0 0
06/10/2017
19.92
 29,625 19.44 19.92 19.28 0 0 0
05/10/2017
19.52
 21,100 19.44 19.76 19.11 0 0 0
04/10/2017
19.44
 67,600 19.36 20.17 19.03 0 30,000 -0.7
03/10/2017
19.76
 75,410 20.57 20.57 19.52 0 0 0
02/10/2017
20.81
 81,320 20.25 21.06 20.25 0 0 0
29/09/2017
20.41
 174,045 19.36 20.49 19.28 0 0 0
28/09/2017
19.28
 77,600 18.87 19.36 18.63 0 0 0
27/09/2017
18.87
 9,940 18.63 18.87 18.63 0 0 0
26/09/2017
18.95
 8,000 18.79 18.95 18.55 0 0 0
25/09/2017
18.79
 8,150 18.71 18.79 18.63 0 0 0
22/09/2017
18.55
 95,500 18.30 19.28 18.22 0 64,700 -1.5
21/09/2017
18.38
 25,300 18.47 18.47 18.14 0 11,300 -0.3
20/09/2017
18.38
 35,500 18.55 18.63 18.30 0 19,300 -0.4
19/09/2017
18.63
 78,000 18.95 18.95 18.38 0 40,600 -0.9
18/09/2017
18.95
 18,900 18.95 18.95 18.87 0 0 0
15/09/2017
18.95
 32,940 19.11 19.19 18.95 0 25,200 -0.6
14/09/2017
18.95
 76,000 19.28 19.36 18.87 0 51,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |