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)
08/02/2022
15.81
 16,200 16.40 16.40 15.81 0 0 0
07/02/2022
16.30
 16,200 16.20 16.30 15.72 0 0 0
28/01/2022
16.20
 2,400 16.30 16.30 16.01 0 0 0
27/01/2022
16.10
 700 16.30 16.40 16.10 0 0 0
26/01/2022
16.49
 40,800 15.62 16.98 14.55 0 0 0
25/01/2022
16.49
 15,200 17.07 17.07 16.40 0 0 0
24/01/2022
17.17
 2,500 16.49 17.17 16.20 0 0 0
21/01/2022
16.88
 4,210 16.88 17.37 16.59 0 0 0
20/01/2022
17.27
 7,810 16.88 17.27 16.88 0 0 0
19/01/2022
17.17
 7,900 17.37 17.37 16.49 0 0 0
18/01/2022
17.37
 12,900 16.49 17.46 16.49 0 0 0
17/01/2022
17.27
 31,700 17.46 17.46 16.88 0 0 0
14/01/2022
17.46
 4,800 16.98 17.46 16.98 0 0 0
13/01/2022
17.07
 38,300 16.49 17.95 16.49 0 1,500 -0.0
12/01/2022
17.46
 42,200 17.27 17.46 16.69 0 0 0
11/01/2022
17.27
 5,600 17.17 17.46 17.17 0 500 -0.0
10/01/2022
17.27
 52,804 17.17 17.46 16.98 0 0 0
07/01/2022
17.37
 11,641 18.34 18.34 17.07 0 0 0
06/01/2022
17.07
 4,600 17.07 17.17 16.98 0 700 -0.0
05/01/2022
17.37
 12,100 17.07 17.37 16.88 0 0 0
04/01/2022
17.07
 6,700 16.98 17.07 16.98 0 0 0
31/12/2021
16.98
 3,200 16.78 16.98 16.78 300 0 0.0
30/12/2021
16.69
 9,500 16.78 16.78 16.69 0 0 0
29/12/2021
16.78
 7,115 16.98 16.98 16.78 0 0 0
28/12/2021
16.88
 13,400 16.78 17.07 16.49 0 0 0
27/12/2021
16.98
 25,300 16.98 16.98 16.49 1,500 0 0.0
24/12/2021
17.17
 22,300 17.27 17.27 17.07 100 0 0.0
23/12/2021
17.17
 7,400 17.66 17.66 17.07 100 0 0.0
22/12/2021
17.17
 154,000 17.17 18.24 17.17 0 0 0
21/12/2021
17.17
 1,214 17.37 17.37 17.07 0 0 0
20/12/2021
17.37
 9,400 17.37 17.46 17.37 0 0 0
17/12/2021
17.37
 7,100 17.07 17.75 17.07 0 0 0
16/12/2021
17.07
 20,700 17.37 17.37 17.07 700 0 0.0
15/12/2021
17.56
 4,100 17.56 17.66 17.17 0 0 0
14/12/2021
17.56
 27,700 17.66 18.04 17.46 0 300 -0.0
13/12/2021
17.66
 75,910 17.07 17.66 17.07 0 0 0
10/12/2021
17.07
 21,000 16.98 17.17 16.98 0 0 0
09/12/2021
16.98
 18,700 16.98 16.98 16.98 0 0 0
08/12/2021
17.27
 13,812 16.98 17.27 16.98 0 0 0
07/12/2021
17.07
 6,400 17.27 17.27 17.07 0 0 0
06/12/2021
17.27
 69,602 17.46 17.46 16.98 0 0 0
03/12/2021
17.17
 22,500 17.37 17.46 17.07 0 600 -0.0
02/12/2021
17.37
 14,660 17.27 18.04 17.27 0 0 0
01/12/2021
17.27
 27,900 17.07 17.37 17.07 0 0 0
30/11/2021
17.37
 55,300 17.37 18.34 16.98 600 0 0.0
29/11/2021
17.37
 20,700 17.56 17.56 17.07 0 0 0
26/11/2021
18.04
 42,100 18.14 18.34 17.46 0 0 0
25/11/2021
18.14
 13,501 18.04 18.43 18.04 0 0 0
24/11/2021
18.24
 16,578 17.66 18.34 17.66 0 0 0
23/11/2021
18.14
 16,900 17.46 18.43 17.46 0 0 0
22/11/2021
17.46
 20,600 18.14 18.14 17.46 0 0 0
19/11/2021
18.04
 34,908 18.92 18.92 18.04 0 0 0
18/11/2021
18.92
 19,230 19.21 19.21 18.43 0 0 0
17/11/2021
19.31
 13,368 18.92 19.40 18.92 0 0 0
16/11/2021
19.11
 47,900 19.79 19.89 18.92 0 0 0
15/11/2021
19.40
 98,685 18.72 21.05 18.72 0 0 0
12/11/2021
18.14
 41,632 18.14 18.92 18.14 0 0 0
11/11/2021
18.43
 12,268 19.40 19.40 18.04 0 0 0
10/11/2021
18.24
 16,937 17.95 18.72 17.85 0 0 0
09/11/2021
18.14
 44,650 18.63 18.63 17.85 0 0 0
08/11/2021
18.82
 12,270 18.53 19.40 18.43 0 0 0
05/11/2021
18.82
 62,201 18.72 20.08 18.14 0 0 0
04/11/2021
17.95
 132,200 20.37 20.37 17.75 0 0 0
03/11/2021
21.05
 109,049 22.80 22.80 19.31 0 0 0
02/11/2021
22.31
 137,080 21.34 23.48 21.15 0 1,700 -0.0
01/11/2021
21.05
 168,237 20.96 21.05 20.47 0 0 0
29/10/2021
18.34
 115,200 18.34 18.34 18.14 0 0 0
28/10/2021
16.78
 84,265 15.04 16.78 15.04 0 0 0
27/10/2021
15.04
 61,000 14.55 15.04 14.55 0 0 0
26/10/2021
14.55
 16,600 14.55 14.65 14.55 0 0 0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
25/10/2021
14.55
 58,205 14.36 14.65 14.26 0 0 0
22/10/2021
13.87
 17,100 13.97 14.06 13.87 0 0 0
21/10/2021
14.16
 13,000 14.25 14.25 14.06 0 0 0
20/10/2021
14.16
 14,100 13.50 14.91 13.50 0 0 0
19/10/2021
13.21
 2,200 13.21 13.40 13.21 0 0 0
18/10/2021
13.50
 3,000 13.50 13.50 13.50 0 0 0
15/10/2021
13.50
 7,100 13.12 13.50 13.12 0 0 0
14/10/2021
13.40
 36,000 13.21 13.40 12.93 0 0 0
13/10/2021
13.02
 0 13.02 13.02 13.02 0 0 0
12/10/2021
13.02
 100 13.02 13.02 13.02 0 0 0
11/10/2021
13.12
 1,500 12.93 13.12 12.93 0 0 0
08/10/2021
13.02
 1 13.02 13.02 13.02 0 0 0
07/10/2021
13.02
 2 13.02 13.02 13.02 0 0 0
06/10/2021
13.02
 0 13.02 13.02 13.02 0 0 0
05/10/2021
13.68
 300 12.65 13.68 12.65 0 0 0
04/10/2021
13.12
 502 13.12 13.12 13.12 0 0 0
01/10/2021
12.93
 0 12.93 12.93 12.93 0 0 0
30/09/2021
12.93
 0 12.93 12.93 12.93 0 0 0
29/09/2021
12.93
 100 12.93 12.93 12.93 0 0 0
28/09/2021
12.36
 0 12.36 12.36 12.36 0 0 0
27/09/2021
12.36
 8,500 12.55 12.74 12.36 0 0 0
24/09/2021
12.55
 1,200 12.55 12.55 12.55 0 0 0
23/09/2021
12.46
 41,400 12.46 12.46 12.46 0 0 0
22/09/2021
12.46
 0 12.46 12.46 12.46 0 0 0
21/09/2021
12.46
 1,500 12.46 12.46 12.46 0 0 0
20/09/2021
12.65
 200 12.65 12.65 12.65 0 0 0
17/09/2021
12.65
 1,037 12.65 12.65 12.65 0 0 0
16/09/2021
12.93
 100 12.93 12.93 12.93 0 0 0
15/09/2021
12.55
 0 12.55 12.55 12.55 0 0 0
14/09/2021
12.55
 1,209 12.55 12.55 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |