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)
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
13/09/2017
19.11
 9,700 19.11 19.11 18.87 0 0 0
12/09/2017
19.11
 17,000 19.68 19.68 19.11 0 0 0
11/09/2017
19.28
 106,119 18.95 20.33 19.28 0 33,400 0
08/09/2017
18.95
 2,950 18.95 18.95 18.95 0 0 0
07/09/2017
18.95
 15,903 18.95 19.11 18.87 0 0 0
06/09/2017
19.11
 10,400 19.03 19.11 19.11 0 0 0
05/09/2017
19.28
 16,500 18.71 19.28 18.71 0 0 0
01/09/2017
18.87
 14,800 18.79 18.87 18.55 0 0 0
31/08/2017
18.63
 21,400 19.44 19.44 18.55 0 600 -0.0
30/08/2017
18.87
 19,050 19.03 19.03 18.63 0 0 0
29/08/2017
18.71
 34,030 18.79 19.03 18.22 0 0 0
28/08/2017
18.95
 40,623 18.63 19.28 18.30 0 0 0
25/08/2017
19.60
 66,972 19.92 19.92 19.28 0 0 0
24/08/2017
19.76
 49,918 20.49 20.57 19.52 0 0 0
23/08/2017
20.41
 75,882 19.92 21.06 19.84 0 0 0
22/08/2017
19.76
 49,600 19.76 19.76 19.03 0 0 0
21/08/2017
19.11
 107,600 20.41 20.41 19.11 0 0 0
18/08/2017
20.57
 57,575 20.65 20.73 20.25 0 0 0
17/08/2017
20.49
 188,440 19.52 21.22 19.44 0 0 0
16/08/2017
19.36
 54,770 18.63 19.36 18.38 0 0 0
15/08/2017
18.87
 51,580 17.82 19.36 17.41 0 0 0
14/08/2017
18.38
 93,420 19.44 19.44 17.41 0 0 0
11/08/2017
19.19
 46,460 20.17 20.25 19.19 0 0 0
10/08/2017
20.17
 88,450 20.25 20.65 20.17 0 0 0
09/08/2017
20.33
 111,254 20.89 21.22 20.33 0 0 0
08/08/2017
21.14
 103,924 22.35 22.60 21.14 0 0 0
07/08/2017
22.60
 82,810 21.14 23.41 21.06 0 0 0
04/08/2017
21.22
 222,038 20.25 21.87 19.44 0 0 0
03/08/2017
20.41
 221,125 21.79 21.79 18.95 0 0 0
02/08/2017
19.11
 56,040 17.09 19.11 17.09 0 0 0
01/08/2017
16.76
 107,000 16.76 16.76 15.39 0 0 0
31/07/2017
15.39
 38,000 14.50 15.39 14.42 0 0 0
28/07/2017
14.58
 22,314 14.33 14.98 14.33 0 0 0
27/07/2017
14.33
 14,130 14.33 14.42 14.33 0 0 0
26/07/2017
14.33
 1,700 14.33 14.33 14.33 0 0 0
25/07/2017
14.01
 3,500 14.17 14.17 14.01 0 0 0
24/07/2017
14.25
 200 14.25 14.25 14.25 0 0 0
21/07/2017
14.33
 2,800 14.33 14.33 14.33 0 0 0
20/07/2017
14.33
 0 14.33 14.33 14.33 0 0 0
19/07/2017
14.33
 3,400 14.42 14.42 14.33 0 0 0
18/07/2017
14.33
 600 14.33 14.33 14.33 600 0 0.0
17/07/2017
14.17
 26,200 14.33 14.33 14.17 0 0 0
14/07/2017
14.42
 1,500 14.42 14.42 14.42 0 0 0
13/07/2017
14.42
 2,000 14.42 14.42 14.42 0 0 0
12/07/2017
14.50
 1,000 14.50 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |