CTCP Thế Kỷ 21 (c21)

16.80
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
(2025-12-29) 		0.80 5% 3,200 0 0
16
18.30
16.80
2 tháng
(2025-11-28) 		0.30 1.82% 4,000 0 0
16
18.30
16.80
3 tháng
(2025-10-29) 		1.70 11.26% 4,600 0 0
14
18.30
16.80
6 tháng
(2025-07-31) 		-2.10 -11.11% 20,900 0 0
14
18.90
16.80
12 tháng
(2025-02-03) 		-0.30 -1.75% 127,046 0 0
12.80
19.70
16.80
24 tháng
(2024-02-07) 		3.49 26.21% 528,696 -1,204 -0.0
11.17
19.70
16.80
36 tháng
(2023-02-13) 		6.11 57.19% 787,561 -64,796 -0.7
10.49
19.70
16.80
60 tháng
(2021-02-22) 		4.88 40.94% 5,467,039 -104,691 -1.3
9.72
21.68
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
16.40
 4,210 16.40 16.87 16.12 0 0 0
20/01/2022
16.78
 7,810 16.40 16.78 16.40 0 0 0
19/01/2022
16.68
 7,900 16.87 16.87 16.02 0 0 0
18/01/2022
16.87
 12,900 16.02 16.97 16.02 0 0 0
17/01/2022
16.78
 31,700 16.97 16.97 16.40 0 0 0
14/01/2022
16.97
 4,800 16.50 16.97 16.50 0 0 0
13/01/2022
16.59
 38,300 16.02 17.44 16.02 0 1,500 -0.0
12/01/2022
16.97
 42,200 16.78 16.97 16.21 0 0 0
11/01/2022
16.78
 5,600 16.68 16.97 16.68 0 500 -0.0
10/01/2022
16.78
 52,804 16.68 16.97 16.50 0 0 0
07/01/2022
16.87
 11,641 17.81 17.81 16.59 0 0 0
06/01/2022
16.59
 4,600 16.59 16.68 16.50 0 700 -0.0
05/01/2022
16.87
 12,100 16.59 16.87 16.40 0 0 0
04/01/2022
16.59
 6,700 16.50 16.59 16.50 0 0 0
31/12/2021
16.50
 3,200 16.31 16.50 16.31 300 0 0.0
30/12/2021
16.21
 9,500 16.31 16.31 16.21 0 0 0
29/12/2021
16.31
 7,115 16.50 16.50 16.31 0 0 0
28/12/2021
16.40
 13,400 16.31 16.59 16.02 0 0 0
27/12/2021
16.50
 25,300 16.50 16.50 16.02 1,500 0 0.0
24/12/2021
16.68
 22,300 16.78 16.78 16.59 100 0 0.0
23/12/2021
16.68
 7,400 17.16 17.16 16.59 100 0 0.0
22/12/2021
16.68
 154,000 16.68 17.72 16.68 0 0 0
21/12/2021
16.68
 1,214 16.87 16.87 16.59 0 0 0
20/12/2021
16.87
 9,400 16.87 16.97 16.87 0 0 0
17/12/2021
16.87
 7,100 16.59 17.25 16.59 0 0 0
16/12/2021
16.59
 20,700 16.87 16.87 16.59 700 0 0.0
15/12/2021
17.06
 4,100 17.06 17.16 16.68 0 0 0
14/12/2021
17.06
 27,700 17.16 17.53 16.97 0 300 -0.0
13/12/2021
17.16
 75,910 16.59 17.16 16.59 0 0 0
10/12/2021
16.59
 21,000 16.50 16.68 16.50 0 0 0
09/12/2021
16.50
 18,700 16.50 16.50 16.50 0 0 0
08/12/2021
16.78
 13,812 16.50 16.78 16.50 0 0 0
07/12/2021
16.59
 6,400 16.78 16.78 16.59 0 0 0
06/12/2021
16.78
 69,602 16.97 16.97 16.50 0 0 0
03/12/2021
16.68
 22,500 16.87 16.97 16.59 0 600 -0.0
02/12/2021
16.87
 14,660 16.78 17.53 16.78 0 0 0
01/12/2021
16.78
 27,900 16.59 16.87 16.59 0 0 0
30/11/2021
16.87
 55,300 16.87 17.81 16.50 600 0 0.0
29/11/2021
16.87
 20,700 17.06 17.06 16.59 0 0 0
26/11/2021
17.53
 42,100 17.63 17.81 16.97 0 0 0
25/11/2021
17.63
 13,501 17.53 17.91 17.53 0 0 0
24/11/2021
17.72
 16,578 17.16 17.81 17.16 0 0 0
23/11/2021
17.63
 16,900 16.97 17.91 16.97 0 0 0
22/11/2021
16.97
 20,600 17.63 17.63 16.97 0 0 0
19/11/2021
17.53
 34,908 18.38 18.38 17.53 0 0 0
18/11/2021
18.38
 19,230 18.66 18.66 17.91 0 0 0
17/11/2021
18.76
 13,368 18.38 18.85 18.38 0 0 0
16/11/2021
18.57
 47,900 19.23 19.32 18.38 0 0 0
15/11/2021
18.85
 98,685 18.19 20.45 18.19 0 0 0
12/11/2021
17.63
 41,632 17.63 18.38 17.63 0 0 0
11/11/2021
17.91
 12,268 18.85 18.85 17.53 0 0 0
10/11/2021
17.72
 16,937 17.44 18.19 17.34 0 0 0
09/11/2021
17.63
 44,650 18.10 18.10 17.34 0 0 0
08/11/2021
18.29
 12,270 18.00 18.85 17.91 0 0 0
05/11/2021
18.29
 62,201 18.19 19.51 17.63 0 0 0
04/11/2021
17.44
 132,200 19.79 19.79 17.25 0 0 0
03/11/2021
20.45
 109,049 22.15 22.15 18.76 0 0 0
02/11/2021
21.68
 137,080 20.74 22.81 20.55 0 1,700 -0.0
01/11/2021
20.45
 168,237 20.36 20.45 19.89 0 0 0
29/10/2021
17.81
 115,200 17.81 17.81 17.63 0 0 0
28/10/2021
16.31
 84,265 14.61 16.31 14.61 0 0 0
27/10/2021
14.61
 61,000 14.14 14.61 14.14 0 0 0
26/10/2021
14.14
 16,600 14.14 14.23 14.14 0 0 0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
25/10/2021
14.14
 58,205 13.95 14.23 13.86 0 0 0
22/10/2021
13.48
 17,100 13.57 13.66 13.48 0 0 0
21/10/2021
13.75
 13,000 13.85 13.85 13.66 0 0 0
20/10/2021
13.75
 14,100 13.11 14.49 13.11 0 0 0
19/10/2021
12.84
 2,200 12.84 13.02 12.84 0 0 0
18/10/2021
13.11
 3,000 13.11 13.11 13.11 0 0 0
15/10/2021
13.11
 7,100 12.75 13.11 12.75 0 0 0
14/10/2021
13.02
 36,000 12.84 13.02 12.56 0 0 0
13/10/2021
12.65
 0 12.65 12.65 12.65 0 0 0
12/10/2021
12.65
 100 12.65 12.65 12.65 0 0 0
11/10/2021
12.75
 1,500 12.56 12.75 12.56 0 0 0
08/10/2021
12.65
 1 12.65 12.65 12.65 0 0 0
07/10/2021
12.65
 2 12.65 12.65 12.65 0 0 0
06/10/2021
12.65
 0 12.65 12.65 12.65 0 0 0
05/10/2021
13.30
 300 12.29 13.30 12.29 0 0 0
04/10/2021
12.75
 502 12.75 12.75 12.75 0 0 0
01/10/2021
12.56
 0 12.56 12.56 12.56 0 0 0
30/09/2021
12.56
 0 12.56 12.56 12.56 0 0 0
29/09/2021
12.56
 100 12.56 12.56 12.56 0 0 0
28/09/2021
12.01
 0 12.01 12.01 12.01 0 0 0
27/09/2021
12.01
 8,500 12.20 12.38 12.01 0 0 0
24/09/2021
12.20
 1,200 12.20 12.20 12.20 0 0 0
23/09/2021
12.10
 41,400 12.10 12.10 12.10 0 0 0
22/09/2021
12.10
 0 12.10 12.10 12.10 0 0 0
21/09/2021
12.10
 1,500 12.10 12.10 12.10 0 0 0
20/09/2021
12.29
 200 12.29 12.29 12.29 0 0 0
17/09/2021
12.29
 1,037 12.29 12.29 12.29 0 0 0
16/09/2021
12.56
 100 12.56 12.56 12.56 0 0 0
15/09/2021
12.20
 0 12.20 12.20 12.20 0 0 0
14/09/2021
12.20
 1,209 12.20 12.20 12.20 0 0 0
13/09/2021
12.01
 0 12.01 12.01 12.01 0 0 0
10/09/2021
11.92
 6,500 11.92 12.38 11.92 0 0 0
09/09/2021
11.92
 21,435 11.92 11.92 11.92 0 0 0
08/09/2021
11.92
 7,300 11.92 11.92 11.92 0 0 0
07/09/2021
11.92
 300 11.92 11.92 11.92 0 0 0
06/09/2021
11.92
 3,326 11.92 11.92 11.92 0 0 0
01/09/2021
11.92
 21,000 11.92 11.92 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |