CTCP Thế Kỷ 21 (c21)

16.90
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
(2026-04-01) 		-0.60 -3.43% 45,800 0 0
14.70
20.10
16.90
2 tháng
(2026-03-02) 		0.10 0.60% 97,200 0 0
14.70
20.10
16.90
3 tháng
(2026-02-02) 		0.10 0.60% 97,200 0 0
14.70
20.10
16.90
6 tháng
(2025-11-03) 		2.90 20.71% 101,600 0 0
14
20.10
16.90
12 tháng
(2025-05-06) 		-1.40 -7.65% 203,300 0 0
14
20.10
16.90
24 tháng
(2024-05-13) 		2.91 20.79% 589,115 -1,104 -0.0
12.80
20.10
16.90
36 tháng
(2023-05-17) 		5.73 51.25% 800,699 -64,796 -0.7
10.69
20.10
16.90
60 tháng
(2021-05-27) 		4.34 34.53% 5,214,605 -69,983 -0.8
9.72
21.68
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
11.92
 20,000 11.92 11.92 11.92 0 0 0
30/08/2021
11.92
 8,000 11.92 11.92 11.92 0 0 0
27/08/2021
11.92
 21,000 11.92 11.92 11.92 0 0 0
26/08/2021
12.10
 3,900 12.10 12.20 12.10 0 0 0
25/08/2021
12.20
 0 12.20 12.20 12.20 0 0 0
24/08/2021
12.20
 0 12.20 12.20 12.20 0 0 0
23/08/2021
12.20
 2,200 12.20 12.20 12.20 0 0 0
20/08/2021
12.29
 0 12.29 12.29 12.29 0 0 0
19/08/2021
12.29
 10,000 12.20 12.29 12.20 0 0 0
18/08/2021
12.38
 0 12.38 12.38 12.38 0 0 0
17/08/2021
12.38
 0 12.38 12.38 12.38 0 0 0
16/08/2021
12.38
 5,301 12.38 12.38 12.38 0 0 0
13/08/2021
12.38
 0 12.38 12.38 12.38 0 0 0
12/08/2021
12.38
 10,100 12.47 12.47 12.38 0 0 0
11/08/2021
12.38
 8,400 12.47 12.47 12.38 0 0 0
10/08/2021
12.38
 16,100 12.38 12.38 12.38 0 0 0
09/08/2021
12.38
 31,001 12.38 12.38 12.38 0 0 0
06/08/2021
12.38
 19,903 12.38 12.56 12.38 0 0 0
05/08/2021
12.38
 22,100 12.56 12.56 12.38 0 0 0
04/08/2021
12.47
 8,000 12.47 12.47 12.47 0 0 0
03/08/2021
12.38
 18,108 13.20 13.20 12.38 0 0 0
02/08/2021
12.47
 11,300 12.38 12.47 12.38 0 0 0
30/07/2021
12.65
 500 13.48 13.48 12.65 0 0 0
29/07/2021
12.38
 11,500 12.38 12.38 12.38 0 0 0
28/07/2021
12.38
 0 12.38 12.38 12.38 0 0 0
27/07/2021
12.38
 16,400 12.20 12.47 12.20 0 0 0
26/07/2021
12.29
 3,100 12.20 12.29 12.20 0 0 0
23/07/2021
12.38
 0 12.38 12.38 12.38 0 0 0
22/07/2021
12.38
 13,301 12.38 12.38 12.29 0 0 0
21/07/2021
12.38
 14,206 12.38 12.38 12.38 0 0 0
20/07/2021
12.38
 3,901 12.38 12.38 12.38 0 0 0
19/07/2021
12.38
 4 12.38 12.38 12.38 0 0 0
16/07/2021
12.38
 20,300 13.30 13.30 12.38 0 0 0
15/07/2021
12.47
 100 12.47 12.47 12.47 0 0 0
14/07/2021
12.47
 3,800 12.38 12.47 12.38 0 0 0
13/07/2021
12.20
 6,900 12.10 12.38 12.10 0 0 0
12/07/2021
12.56
 0 12.56 12.56 12.56 0 0 0
09/07/2021
12.56
 200 12.38 12.56 12.56 0 0 0
08/07/2021
12.38
 300 12.38 12.38 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |