CTCP Thế Kỷ 21 (c21)

17.70
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
(2026-02-23) 		0.90 5.36% 25,700 0 0
16.80
19.30
17.70
2 tháng
(2026-01-19) 		0.90 5.36% 25,700 0 0
16.80
19.30
17.70
3 tháng
(2025-12-18) 		1.20 7.27% 29,400 0 0
16
19.30
17.70
6 tháng
(2025-09-19) 		2.60 17.22% 31,000 0 0
14
19.30
17.70
12 tháng
(2025-03-24) 		2 12.74% 134,800 0 0
12.80
19.70
17.70
24 tháng
(2024-03-28) 		3.90 28.29% 534,299 -1,104 -0.0
11.17
19.70
17.70
36 tháng
(2023-04-03) 		7.21 68.68% 792,197 -64,796 -0.7
10.49
19.70
17.70
60 tháng
(2021-04-13) 		4.22 31.31% 5,329,499 -104,583 -1.3
9.72
21.68
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
15.36
 14,847 14.99 15.36 14.89 0 0 0
11/03/2022
15.08
 7,700 15.08 15.08 14.89 0 0 0
10/03/2022
14.99
 3,700 14.89 14.99 14.80 0 0 0
09/03/2022
14.89
 6,208 14.89 14.89 14.80 0 0 0
08/03/2022
14.89
 9,500 15.08 15.36 14.89 0 6,100 -0.1
07/03/2022
15.08
 3,900 14.80 15.46 14.80 0 0 0
04/03/2022
14.99
 3,156 14.70 14.99 14.70 0 0 0
03/03/2022
14.70
 7,710 15.36 15.36 14.70 1,000 0 0.0
02/03/2022
14.80
 13,900 15.08 15.46 14.80 0 0 0
01/03/2022
15.18
 2,711 14.99 15.18 14.99 0 0 0
28/02/2022
14.99
 1,103 14.80 14.99 14.80 0 0 0
25/02/2022
14.89
 20,300 14.99 15.74 14.70 0 0 0
24/02/2022
15.18
 4,400 15.08 15.84 15.08 0 0 0
23/02/2022
15.18
 4,000 15.46 15.46 15.08 0 0 0
22/02/2022
15.36
 13,400 14.89 15.65 14.89 0 0 0
21/02/2022
15.74
 27,500 15.36 15.74 14.70 0 0 0
18/02/2022
15.36
 1,000 15.65 15.65 15.08 0 0 0
17/02/2022
15.84
 17,200 15.18 15.84 15.18 0 0 0
16/02/2022
15.84
 12,200 16.12 16.12 14.14 0 0 0
15/02/2022
16.59
 100 16.59 16.59 16.59 0 0 0
14/02/2022
15.27
 3,319 15.74 15.74 15.18 0 0 0
11/02/2022
15.84
 905 15.65 15.84 15.65 0 0 0
10/02/2022
15.74
 200 15.74 15.74 15.74 0 0 0
09/02/2022
15.84
 3,510 16.02 16.02 15.65 0 0 0
08/02/2022
15.36
 16,200 15.93 15.93 15.36 0 0 0
07/02/2022
15.84
 16,200 15.74 15.84 15.27 0 0 0
28/01/2022
15.74
 2,400 15.84 15.84 15.55 0 0 0
27/01/2022
15.65
 700 15.84 15.93 15.65 0 0 0
26/01/2022
16.02
 40,800 15.18 16.50 14.14 0 0 0
25/01/2022
16.02
 15,200 16.59 16.59 15.93 0 0 0
24/01/2022
16.68
 2,500 16.02 16.68 15.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |