CTCP Thế Kỷ 21 (c21)

17.50
0
(0%)

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
(2024-10-22)
-1.20 -6.42% 15,667 0 0
15.30
18.80
17.50
2 tháng
(2024-09-23)
0.20 1.16% 27,574 -1 -0.0
14.60
18.80
17.50
3 tháng
(2024-08-23)
0.50 2.94% 100,856 -4 -0.0
14.60
19.80
17.50
6 tháng
(2024-05-27)
-0.70 -3.85% 157,532 -904 -0.0
14.50
19.80
17.50
12 tháng
(2023-11-27)
5.30 43.44% 450,335 -1,004 -0.0
11.50
19.80
17.50
24 tháng
(2022-12-02)
5.30 43.44% 713,345 -64,696 -0.7
10.20
19.80
17.50
36 tháng
(2021-12-07)
0.43 2.49% 2,687,192 -68,183 -0.8
10
19.80
17.50
60 tháng
(2019-12-18)
-5.70 -24.56% 5,786,685 -108,521 -1.3
10
28.31
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2012
8.05
2,910 7.77 8.11 7.83 0 0 0
13/11/2012
7.77
16,860 7.88 7.88 7.77 0 0 0
12/11/2012
7.88
3,020 7.77 7.88 7.72 0 0 0
09/11/2012
7.77
3,230 7.88 7.88 7.77 0 0 0
08/11/2012
7.88
3,650 7.83 7.88 7.83 0 0 0
07/11/2012
7.83
8,000 7.83 7.88 7.72 0 0 0
06/11/2012
7.83
58,870 7.83 7.83 7.72 0 0 0
05/11/2012
7.83
1,190 7.49 7.83 7.49 0 0 0
02/11/2012
7.49
37,530 7.88 7.88 7.49 0 0 0
01/11/2012
7.88
3,230 8.05 8.11 7.88 0 0 0
31/10/2012
8.05
11,540 8.05 8.11 7.88 0 0 0
30/10/2012
8.05
14,890 7.94 8.17 7.94 0 0 0
29/10/2012
7.94
9,700 7.60 7.94 7.60 0 0 0
26/10/2012
7.60
8,450 7.88 7.88 7.60 0 0 0
25/10/2012
7.88
37,800 8.11 8.11 7.83 0 0 0
24/10/2012
8.11
29,500 7.88 8.17 7.88 0 0 0
23/10/2012
7.88
16,400 7.55 7.88 7.43 0 0 0
22/10/2012
7.55
66,890 7.77 7.77 7.49 0 0 0
19/10/2012
7.77
79,260 8.17 8.17 7.77 0 0 0
18/10/2012
8.17
22,200 8.28 8.28 8.17 0 0 0
17/10/2012
8.28
22,720 8.62 8.62 8.22 0 0 0
16/10/2012
8.62
25,190 8.28 8.67 8.34 0 0 0
15/10/2012
8.28
201,260 8.56 8.56 8.17 0 500 -0.0
12/10/2012
8.56
86,010 9.01 9.01 8.56 0 0 0
11/10/2012
9.01
101,170 9.01 9.24 8.73 0 0 0
10/10/2012
9.01
107,490 9.24 9.41 9.01 0 0 0
09/10/2012
9.24
75,570 9.52 9.57 9.12 0 0 0
08/10/2012
9.52
85,320 9.57 9.69 9.12 500 0 0.0
05/10/2012
9.57
90,990 9.91 9.91 9.46 0 0 0
04/10/2012
9.91
82,840 9.57 10.03 9.24 0 0 0
03/10/2012: Cổ tức tiền mặt tỉ lệ: 10%
03/10/2012
9.57
88,230 9.57 9.91 9.57 0 0 0
02/10/2012
9.57
84,290 10.05 10.05 9.57 0 0 0
01/10/2012
10.05
80,330 10.53 10.53 10.05 0 0 0
28/09/2012
10.53
72,330 10.53 10.53 10.11 0 0 0
27/09/2012
10.53
95,650 10.37 10.80 10.32 0 0 0
26/09/2012
10.37
50,710 10.43 10.43 10.16 0 0 0
25/09/2012
10.43
72,630 10.53 10.64 10.37 0 0 0
24/09/2012
10.53
113,980 10.74 10.85 10.37 0 700 -0.0
21/09/2012
10.74
201,660 10.27 10.74 10.27 0 0 0
20/09/2012
10.27
69,670 10.32 10.37 10.05 0 0 0
19/09/2012
10.32
107,630 10.16 10.32 10.00 700 0 0.0
18/09/2012
10.16
108,800 9.89 10.16 9.57 0 0 0
17/09/2012
9.89
60,260 9.89 10.00 9.68 0 0 0
14/09/2012
9.89
73,540 9.47 9.89 9.41 0 3,300 -0.1
13/09/2012
9.47
40,300 9.73 9.73 9.47 0 0 0
12/09/2012
9.73
55,300 9.73 9.89 9.68 0 0 0
11/09/2012
9.73
56,400 9.79 9.84 9.63 0 0 0
10/09/2012
9.79
38,510 9.84 9.84 9.73 0 0 0
07/09/2012
9.84
110,810 9.57 9.84 9.47 0 0 0
06/09/2012
9.57
64,560 9.63 9.68 9.31 0 0 0
05/09/2012
9.63
20,330 9.68 9.68 9.52 0 0 0
04/09/2012
9.68
73,430 9.47 9.79 9.31 900 0 0.0
31/08/2012
9.47
59,810 9.15 9.52 9.15 0 0 0
30/08/2012
9.15
110,640 8.72 9.15 8.67 1,200 0 0.0
29/08/2012
8.72
11,220 8.83 8.83 8.62 0 0 0
28/08/2012
8.83
45,720 8.72 8.83 8.51 0 0 0
27/08/2012
8.72
40,710 8.78 8.78 8.46 200 0 0.0
24/08/2012
8.78
56,410 8.51 8.94 8.46 0 0 0
23/08/2012
8.51
3,940 8.62 8.62 8.46 0 0 0
22/08/2012
8.62
45,720 8.56 8.67 8.46 1,000 0 0.0
21/08/2012
8.56
32,580 8.56 8.67 8.30 0 0 0
20/08/2012
8.56
11,930 8.56 8.56 8.51 0 0 0
17/08/2012
8.56
13,100 8.56 8.62 8.51 0 0 0
16/08/2012
8.56
6,200 8.62 8.62 8.51 0 0 0
15/08/2012
8.62
5,830 8.56 8.99 8.14 0 0 0
14/08/2012
8.56
2,960 8.51 8.56 8.51 0 0 0
13/08/2012
8.51
7,520 8.62 8.62 8.24 0 0 0
10/08/2012
8.62
3,740 8.62 8.99 8.51 0 0 0
09/08/2012
8.62
30 8.62 8.94 8.62 0 0 0
08/08/2012
8.62
500 8.62 8.99 8.62 0 0 0
07/08/2012
8.62
12,400 8.78 8.78 8.46 0 0 0
06/08/2012
8.78
520 8.88 8.88 8.78 0 0 0
03/08/2012
8.88
750 8.51 8.88 8.24 0 0 0
02/08/2012
8.51
1,650 8.51 8.94 8.51 0 0 0
01/08/2012
8.51
1,320 8.78 9.15 8.40 0 0 0
31/07/2012
8.78
160 9.04 9.04 8.78 0 0 0
30/07/2012
9.04
3,440 8.83 9.10 8.40 0 0 0
27/07/2012
8.83
150 9.10 9.52 8.83 0 0 0
26/07/2012
9.10
2,370 9.10 9.10 8.72 0 0 0
25/07/2012
9.10
110 8.78 9.10 9.10 0 0 0
24/07/2012
8.78
200 8.78 9.15 8.78 0 0 0
23/07/2012
8.78
150 9.20 9.20 8.78 0 0 0
20/07/2012
9.20
2,720 9.15 9.36 8.78 0 0 0
19/07/2012
9.15
1,180 8.78 9.20 9.10 0 0 0
18/07/2012
8.78
2,010 8.78 8.78 8.51 0 0 0
17/07/2012
8.78
10 8.78 8.78 8.78 0 0 0
16/07/2012
8.78
780 8.78 8.78 8.51 0 0 0
13/07/2012
8.78
30 8.78 9.15 8.62 0 0 0
12/07/2012
8.78
0 8.78 8.78 8.78 0 0 0
11/07/2012
8.78
1,510 8.72 8.78 8.62 0 0 0
10/07/2012
8.72
4,480 8.78 8.78 8.51 0 0 0
09/07/2012
8.78
10 8.72 8.78 8.78 0 0 0
06/07/2012
8.72
20 8.78 8.78 8.51 0 0 0
05/07/2012
8.78
0 8.78 8.78 8.78 0 0 0
04/07/2012
8.78
1,360 8.88 8.88 8.67 0 0 0
03/07/2012
8.88
7,090 8.72 8.88 8.83 0 0 0
02/07/2012
8.72
360 8.94 8.94 8.72 0 0 0
29/06/2012
8.94
20 9.04 9.04 8.94 0 0 0
28/06/2012
9.04
320 8.78 9.10 8.67 0 0 0
27/06/2012
8.78
20 8.78 8.88 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |