CTCP Thế Kỷ 21 (c21)

18.20
0
(0%)
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
(2024-08-20) 		-1.30 -7.83% 73,000 -3 -0.0
14.80
19.80
18.20
2 tháng
(2024-07-22) 		-3.20 -17.30% 84,300 -903 -0.0
14.50
19.80
18.20
3 tháng
(2024-06-21) 		-1.70 -10% 96,100 -903 -0.0
14.50
19.80
18.20
6 tháng
(2024-03-25) 		1.70 12.50% 363,713 -1,003 -0.0
11.50
19.80
18.20
12 tháng
(2023-09-25) 		2.20 16.79% 439,309 -3,003 -0.0
11
19.80
18.20
24 tháng
(2022-09-30) 		1.30 9.29% 1,043,009 -64,782 -0.7
10
19.80
18.20
36 tháng
(2021-10-05) 		1.62 11.81% 4,359,374 -69,882 -0.8
10
22.31
18.20
60 tháng
(2019-10-16) 		-6.35 -29.32% 5,848,634 -104,520 -1.2
10
28.31
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
12.36
 0 12.36 12.36 12.36 0 0 0
10/09/2021
12.27
 6,500 12.27 12.74 12.27 0 0 0
09/09/2021
12.27
 21,435 12.27 12.27 12.27 0 0 0
08/09/2021
12.27
 7,300 12.27 12.27 12.27 0 0 0
07/09/2021
12.27
 300 12.27 12.27 12.27 0 0 0
06/09/2021
12.27
 3,326 12.27 12.27 12.27 0 0 0
01/09/2021
12.27
 21,000 12.27 12.27 12.27 0 0 0
31/08/2021
12.27
 20,000 12.27 12.27 12.27 0 0 0
30/08/2021
12.27
 8,000 12.27 12.27 12.27 0 0 0
27/08/2021
12.27
 21,000 12.27 12.27 12.27 0 0 0
26/08/2021
12.46
 3,900 12.46 12.55 12.46 0 0 0
25/08/2021
12.55
 0 12.55 12.55 12.55 0 0 0
24/08/2021
12.55
 0 12.55 12.55 12.55 0 0 0
23/08/2021
12.55
 2,200 12.55 12.55 12.55 0 0 0
20/08/2021
12.65
 0 12.65 12.65 12.65 0 0 0
19/08/2021
12.65
 10,000 12.55 12.65 12.55 0 0 0
18/08/2021
12.74
 0 12.74 12.74 12.74 0 0 0
17/08/2021
12.74
 0 12.74 12.74 12.74 0 0 0
16/08/2021
12.74
 5,301 12.74 12.74 12.74 0 0 0
13/08/2021
12.74
 0 12.74 12.74 12.74 0 0 0
12/08/2021
12.74
 10,100 12.84 12.84 12.74 0 0 0
11/08/2021
12.74
 8,400 12.84 12.84 12.74 0 0 0
10/08/2021
12.74
 16,100 12.74 12.74 12.74 0 0 0
09/08/2021
12.74
 31,001 12.74 12.74 12.74 0 0 0
06/08/2021
12.74
 19,903 12.74 12.93 12.74 0 0 0
05/08/2021
12.74
 22,100 12.93 12.93 12.74 0 0 0
04/08/2021
12.84
 8,000 12.84 12.84 12.84 0 0 0
03/08/2021
12.74
 18,108 13.59 13.59 12.74 0 0 0
02/08/2021
12.84
 11,300 12.74 12.84 12.74 0 0 0
30/07/2021
13.02
 500 13.87 13.87 13.02 0 0 0
29/07/2021
12.74
 11,500 12.74 12.74 12.74 0 0 0
28/07/2021
12.74
 0 12.74 12.74 12.74 0 0 0
27/07/2021
12.74
 16,400 12.55 12.84 12.55 0 0 0
26/07/2021
12.65
 3,100 12.55 12.65 12.55 0 0 0
23/07/2021
12.74
 0 12.74 12.74 12.74 0 0 0
22/07/2021
12.74
 13,301 12.74 12.74 12.65 0 0 0
21/07/2021
12.74
 14,206 12.74 12.74 12.74 0 0 0
20/07/2021
12.74
 3,901 12.74 12.74 12.74 0 0 0
19/07/2021
12.74
 4 12.74 12.74 12.74 0 0 0
16/07/2021
12.74
 20,300 13.68 13.68 12.74 0 0 0
15/07/2021
12.84
 100 12.84 12.84 12.84 0 0 0
14/07/2021
12.84
 3,800 12.74 12.84 12.74 0 0 0
13/07/2021
12.55
 6,900 12.46 12.74 12.46 0 0 0
12/07/2021
12.93
 0 12.93 12.93 12.93 0 0 0
09/07/2021
12.93
 200 12.74 12.93 12.93 0 0 0
08/07/2021
12.74
 300 12.74 12.74 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |