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)
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
11/07/2017
14.42
 4,400 14.42 14.42 14.42 0 0 0
10/07/2017
14.42
 300 14.42 14.42 14.42 0 0 0
07/07/2017
14.42
 5,200 14.42 14.42 14.33 1,016,349 1,016,349 0
06/07/2017
14.33
 4,300 14.58 14.58 14.33 0 0 0
05/07/2017
14.58
 21,700 14.50 14.66 14.50 0 0 0
04/07/2017
14.58
 9,600 14.58 14.58 14.58 0 0 0
03/07/2017
14.58
 0 14.58 14.58 14.58 0 0 0
30/06/2017
14.58
 300 14.58 14.58 14.58 0 0 0
29/06/2017
14.58
 3,514 14.66 14.66 14.58 0 0 0
28/06/2017
14.58
 0 14.58 14.58 14.58 0 0 0
27/06/2017
14.58
 6,000 14.58 14.58 14.58 0 0 0
26/06/2017
14.82
 12,308 14.58 14.82 14.58 6,300 0 0.1
23/06/2017
14.50
 2,200 14.42 14.50 14.42 0 0 0
22/06/2017
14.42
 500 14.42 14.42 14.42 0 0 0
21/06/2017
14.50
 3,100 14.42 14.50 14.42 0 0 0
20/06/2017
14.58
 200 14.58 14.58 14.58 0 0 0
19/06/2017
14.66
 8,300 14.50 14.66 14.50 0 0 0
16/06/2017
14.33
 3,000 14.25 14.33 14.25 0 0 0
15/06/2017
14.25
 3,500 14.33 14.33 14.25 0 0 0
14/06/2017
14.33
 4,100 14.33 14.33 14.33 0 0 0
13/06/2017
14.33
 2,300 14.33 14.33 14.33 0 0 0
12/06/2017
14.50
 700 14.50 14.50 14.50 0 0 0
09/06/2017
14.42
 2,003 14.58 14.58 14.42 0 0 0
08/06/2017
14.42
 3,006 14.33 14.42 14.25 0 0 0
07/06/2017
14.33
 2,005 14.33 14.33 14.33 0 0 0
06/06/2017
14.33
 4,000 14.33 14.33 14.33 0 0 0
05/06/2017
14.33
 10,200 14.33 14.42 14.33 0 0 0
02/06/2017
14.42
 8,800 14.42 14.42 14.17 0 0 0
01/06/2017
14.42
 9,100 14.58 14.58 14.42 0 0 0
31/05/2017
14.42
 9,500 14.50 14.50 14.42 0 0 0
30/05/2017
14.42
 1,000 14.42 14.42 14.42 0 0 0
29/05/2017
14.42
 5,500 14.42 14.42 14.33 0 0 0
26/05/2017
14.42
 5,300 14.50 14.50 14.42 0 0 0
25/05/2017
14.50
 2,400 14.50 14.50 14.50 0 0 0
24/05/2017
14.50
 10,400 14.50 14.50 14.50 0 0 0
23/05/2017
14.50
 4,500 14.58 14.58 14.50 0 0 0
22/05/2017
14.50
 1,000 14.50 14.50 14.50 0 0 0
19/05/2017
14.58
 1,000 14.58 14.58 14.58 0 0 0
18/05/2017
14.58
 2,530 14.58 14.58 14.58 0 0 0
17/05/2017
14.66
 11,000 14.66 14.66 14.58 0 0 0
16/05/2017
14.66
 0 14.66 14.66 14.66 0 0 0
15/05/2017
14.66
 2,600 14.58 14.82 14.58 0 0 0
12/05/2017
14.58
 20,700 14.82 14.82 14.58 0 0 0
11/05/2017
14.98
 46,600 14.74 14.98 14.50 0 0 0
10/05/2017
14.50
 0 14.50 14.50 14.50 0 0 0
09/05/2017
14.42
 13,400 14.74 14.74 14.42 0 0 0
08/05/2017
14.74
 3,400 14.58 14.74 14.58 0 0 0
05/05/2017
14.50
 100 14.50 14.50 14.50 0 0 0
04/05/2017
14.50
 200 14.58 14.58 14.50 0 0 0
03/05/2017
14.50
 100 14.50 14.50 14.50 0 0 0
28/04/2017
14.50
 100 14.50 14.50 14.50 0 0 0
27/04/2017
14.42
 7,600 14.25 14.42 14.17 0 0 0
26/04/2017
14.58
 100 14.58 14.58 14.58 0 0 0
25/04/2017
14.50
 3,700 14.58 14.58 14.50 0 0 0
24/04/2017
14.98
 0 14.98 14.98 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |