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
(2024-10-22) 		-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)
01/07/2022
13.68
 1,400 12.71 13.68 12.61 0 0 0
30/06/2022
13.10
 900 13.68 14.46 13.10 0 0 0
29/06/2022
12.90
 900 13.68 13.68 12.71 0 0 0
28/06/2022
13.97
 1,800 13.68 14.16 11.93 0 0 0
27/06/2022
13.78
 100 13.78 13.78 13.78 0 0 0
24/06/2022
13.58
 0 13.58 13.58 13.58 0 0 0
23/06/2022
13.58
 800 13.29 13.58 13.29 0 0 0
22/06/2022
13.10
 0 13.10 13.10 13.10 0 0 0
21/06/2022
13.49
 11,600 13.68 13.68 12.03 0 0 0
20/06/2022
12.22
 2,100 12.61 12.61 12.22 0 0 0
17/06/2022
12.81
 1,700 13.00 13.00 12.61 0 0 0
16/06/2022
14.26
 0 14.26 14.26 14.26 0 0 0
15/06/2022
14.26
 500 14.26 14.26 14.26 0 0 0
14/06/2022
14.26
 3,000 14.16 14.26 14.16 0 0 0
13/06/2022
14.26
 500 14.07 14.26 14.07 0 0 0
10/06/2022
14.75
 0 14.75 14.75 14.75 0 0 0
09/06/2022
14.75
 0 14.75 14.75 14.75 0 0 0
08/06/2022
14.75
 101 14.75 14.75 14.75 0 0 0
07/06/2022
14.75
 0 14.75 14.75 14.75 0 0 0
06/06/2022
14.07
 6,700 14.55 15.04 14.07 0 0 0
03/06/2022
14.07
 3,978 14.07 14.07 14.07 0 0 0
02/06/2022
13.68
 5,000 13.68 13.68 13.68 0 0 0
01/06/2022
14.46
 500 14.46 14.46 14.46 0 0 0
31/05/2022
14.46
 1,700 14.46 14.46 14.46 0 0 0
30/05/2022
14.46
 1,000 14.46 14.46 14.46 0 0 0
27/05/2022
14.55
 200 14.26 14.55 14.26 0 0 0
26/05/2022
13.00
 2,600 13.58 14.07 13.00 0 0 0
25/05/2022
13.58
 1,200 14.07 14.07 13.58 0 0 0
24/05/2022
13.58
 0 13.58 13.58 13.58 0 0 0
23/05/2022
13.58
 150 13.58 13.58 13.58 0 0 0
20/05/2022
14.46
 3,200 14.36 14.46 14.36 0 0 0
19/05/2022
14.46
 0 14.46 14.46 14.46 0 0 0
18/05/2022
14.46
 0 14.46 14.46 14.46 0 0 0
17/05/2022
14.55
 200 14.36 14.55 14.36 0 0 0
16/05/2022
13.39
 0 13.39 13.39 13.39 0 0 0
13/05/2022
12.51
 2,000 14.46 14.46 12.51 0 0 0
12/05/2022
14.55
 1,200 14.94 14.94 14.55 0 0 0
11/05/2022
14.94
 740 15.04 15.04 14.94 0 0 0
10/05/2022
15.04
 0 15.04 15.04 15.04 0 0 0
09/05/2022
15.04
 30,400 14.75 15.04 14.75 0 0 0
06/05/2022
15.33
 72,600 15.43 15.81 14.65 0 0 0
05/05/2022
14.94
 5,600 15.13 15.52 14.55 0 0 0
04/05/2022
16.49
 0 16.49 16.49 16.49 0 0 0
29/04/2022
15.62
 3,800 17.07 17.75 15.62 2,900 0 0.0
28/04/2022
18.14
 74,200 14.65 18.43 13.87 0 0 0
27/04/2022
16.20
 200 16.10 16.20 16.10 0 0 0
26/04/2022
15.52
 3,100 16.10 16.10 15.23 0 0 0
25/04/2022
15.43
 3,600 14.55 15.43 13.29 0 0 0
22/04/2022
15.72
 6,774 15.52 15.72 15.52 0 0 0
21/04/2022
15.62
 2,200 15.72 15.72 15.62 0 0 0
20/04/2022
14.84
 3,800 16.10 16.10 14.84 0 0 0
19/04/2022
16.10
 6,000 16.30 17.17 16.10 0 0 0
18/04/2022
17.46
 14,574 16.40 17.56 16.01 0 0 0
15/04/2022
17.56
 6,000 17.66 17.66 16.30 0 0 0
14/04/2022
17.66
 19,278 16.30 17.85 16.30 0 0 0
13/04/2022
17.66
 9,401 16.59 17.95 16.49 0 0 0
12/04/2022
18.24
 7,743 18.43 18.53 16.59 0 0 0
08/04/2022
18.72
 22,211 18.04 18.92 18.04 0 0 0
07/04/2022
18.43
 26,603 17.37 19.11 17.37 0 0 0
06/04/2022
16.20
 33,204 17.46 16.20 16.20 0 0 0
05/04/2022
16.98
 35,401 15.43 17.37 15.43 0 700 -0.0
04/04/2022
15.13
 8,600 15.33 15.33 15.13 0 0 0
01/04/2022
15.04
 2,313 15.04 15.33 15.04 0 500 -0.0
31/03/2022
15.23
 17,100 16.01 16.01 15.23 0 0 0
30/03/2022
15.52
 26,201 15.81 16.10 15.23 200 0 0.0
29/03/2022
16.20
 2,510 16.20 16.20 15.81 0 0 0
28/03/2022
16.10
 1,901 16.20 16.30 16.10 0 0 0
25/03/2022
16.49
 21,502 15.91 16.49 15.91 400 0 0.0
24/03/2022
16.01
 4,200 16.01 16.10 16.01 500 0 0.0
23/03/2022
16.10
 901 16.01 16.10 16.01 100 0 0.0
22/03/2022
16.49
 7,001 16.10 16.49 16.01 0 0 0
21/03/2022
16.20
 11,621 16.49 16.59 15.81 0 0 0
18/03/2022
16.49
 5,514 16.78 16.78 16.40 0 0 0
17/03/2022
16.49
 1,800 16.30 16.88 16.30 0 0 0
16/03/2022
16.40
 6,000 15.81 16.40 15.81 0 0 0
15/03/2022
15.62
 9,503 15.52 15.62 15.52 0 0 0
14/03/2022
15.81
 14,847 15.43 15.81 15.33 0 0 0
11/03/2022
15.52
 7,700 15.52 15.52 15.33 0 0 0
10/03/2022
15.43
 3,700 15.33 15.43 15.23 0 0 0
09/03/2022
15.33
 6,208 15.33 15.33 15.23 0 0 0
08/03/2022
15.33
 9,500 15.52 15.81 15.33 0 6,100 -0.1
07/03/2022
15.52
 3,900 15.23 15.91 15.23 0 0 0
04/03/2022
15.43
 3,156 15.13 15.43 15.13 0 0 0
03/03/2022
15.13
 7,710 15.81 15.81 15.13 1,000 0 0.0
02/03/2022
15.23
 13,900 15.52 15.91 15.23 0 0 0
01/03/2022
15.62
 2,711 15.43 15.62 15.43 0 0 0
28/02/2022
15.43
 1,103 15.23 15.43 15.23 0 0 0
25/02/2022
15.33
 20,300 15.43 16.20 15.13 0 0 0
24/02/2022
15.62
 4,400 15.52 16.30 15.52 0 0 0
23/02/2022
15.62
 4,000 15.91 15.91 15.52 0 0 0
22/02/2022
15.81
 13,400 15.33 16.10 15.33 0 0 0
21/02/2022
16.20
 27,500 15.81 16.20 15.13 0 0 0
18/02/2022
15.81
 1,000 16.10 16.10 15.52 0 0 0
17/02/2022
16.30
 17,200 15.62 16.30 15.62 0 0 0
16/02/2022
16.30
 12,200 16.59 16.59 14.55 0 0 0
15/02/2022
17.07
 100 17.07 17.07 17.07 0 0 0
14/02/2022
15.72
 3,319 16.20 16.20 15.62 0 0 0
11/02/2022
16.30
 905 16.10 16.30 16.10 0 0 0
10/02/2022
16.20
 200 16.20 16.20 16.20 0 0 0
09/02/2022
16.30
 3,510 16.49 16.49 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |