CTCP Thế Kỷ 21 (c21)

16.50
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
(2025-11-05) 		2.50 17.86% 600 0 0
14
16.50
16.50
2 tháng
(2025-10-06) 		-0.80 -4.62% 1,000 0 0
14
17.30
16.50
3 tháng
(2025-09-08) 		-0.90 -5.17% 1,700 0 0
14
17.40
16.50
6 tháng
(2025-06-09) 		0.40 2.48% 67,700 0 0
14
19.70
16.50
12 tháng
(2024-12-10) 		-0.60 -3.51% 128,893 -100 -0.0
12.80
19.70
16.50
24 tháng
(2023-12-18) 		4.84 41.52% 555,174 -1,104 -0.0
11.17
19.70
16.50
36 tháng
(2022-12-21) 		5.52 50.29% 817,584 -64,796 -0.7
9.91
19.70
16.50
60 tháng
(2020-12-31) 		2.75 19.96% 5,540,052 -104,591 -1.3
9.72
21.68
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
11.83
 1,400 11.74 11.92 11.74 0 0 0
17/02/2021
12.75
 412 11.92 12.75 11.92 0 0 0
09/02/2021
11.55
 0 11.55 11.55 11.55 0 0 0
08/02/2021
11.55
 0 11.55 11.55 11.55 0 0 0
05/02/2021
11.55
 0 11.55 11.55 11.55 0 0 0
04/02/2021
11.55
 100 11.55 11.55 11.55 0 0 0
03/02/2021
10.18
 2,000 10.18 10.18 10.18 0 0 0
02/02/2021
11.37
 900 10.91 11.37 10.91 0 0 0
01/02/2021
11.55
 100 11.55 11.55 11.55 0 0 0
29/01/2021
12.10
 9 12.10 12.10 12.10 0 0 0
28/01/2021
12.10
 17,924 12.20 12.20 12.10 0 0 0
27/01/2021
12.84
 0 12.84 12.84 12.84 0 0 0
26/01/2021
12.84
 200 12.84 12.84 12.84 0 0 0
25/01/2021
13.57
 0 13.57 13.57 13.57 0 0 0
22/01/2021
13.57
 203 13.57 13.57 13.57 0 0 0
21/01/2021
13.20
 3,900 12.93 13.20 12.93 0 0 0
20/01/2021
12.93
 5,218 13.11 13.11 12.84 0 0 0
19/01/2021
13.20
 19,300 13.30 13.30 12.84 0 0 0
18/01/2021
13.30
 8,865 13.30 13.48 13.20 0 0 0
15/01/2021
13.39
 411 13.30 13.39 13.30 0 0 0
14/01/2021
13.30
 50 13.30 13.30 13.30 0 0 0
13/01/2021
13.20
 2,081 13.48 13.48 13.20 0 0 0
12/01/2021
13.57
 4,100 13.75 13.75 13.57 0 0 0
11/01/2021
13.75
 300 13.75 13.75 13.75 100 0 0.0
08/01/2021
13.75
 3,400 13.75 13.75 13.75 0 0 0
07/01/2021
14.21
 3 14.21 14.21 14.21 0 0 0
06/01/2021
14.21
 200 14.21 14.21 14.21 0 0 0
05/01/2021
13.85
 1,048 13.85 13.94 13.85 0 0 0
04/01/2021
14.12
 504 13.94 14.12 13.94 0 0 0
31/12/2020
13.75
 3,685 14.12 17.06 13.75 0 0 0
30/12/2020
14.21
 2,444 14.21 15.22 14.21 0 0 0
29/12/2020
13.39
 2,512 13.39 13.48 13.39 0 0 0
28/12/2020
13.39
 5,377 13.20 13.39 12.84 0 0 0
25/12/2020
13.57
 2,163 13.57 13.66 13.57 0 0 0
24/12/2020
13.66
 0 13.66 13.66 13.66 0 0 0
23/12/2020
13.57
 4,130 13.57 13.75 13.57 0 0 0
22/12/2020
13.57
 0 13.57 13.57 13.57 0 0 0
21/12/2020
13.48
 18,200 13.66 13.66 13.11 0 0 0
18/12/2020
13.66
 103 13.66 13.66 13.66 0 0 0
17/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
16/12/2020
13.11
 5,918 14.21 14.21 12.93 0 0 0
15/12/2020
13.75
 79 13.75 13.75 13.75 0 0 0
14/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
11/12/2020
13.75
 17 13.75 13.75 13.75 0 0 0
10/12/2020
13.75
 20 13.75 13.75 13.75 0 0 0
09/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
08/12/2020
13.75
 17 13.75 13.75 13.75 0 0 0
07/12/2020
13.75
 150 13.75 13.75 13.75 0 0 0
04/12/2020
14.21
 5 14.21 14.21 14.21 0 0 0
03/12/2020
14.21
 7,100 14.21 14.49 14.21 0 0 0
02/12/2020
14.21
 4,523 14.12 14.21 14.12 0 30 -0.0
01/12/2020
13.75
 1,100 14.21 14.21 13.75 0 0 0
30/11/2020
13.75
 0 13.75 13.75 13.75 0 0 0
27/11/2020
13.75
 504 13.85 13.85 13.75 0 0 0
26/11/2020
15.95
 11 13.20 13.20 13.20 0 0 0
25/11/2020
13.20
 24 13.20 13.20 13.20 0 0 0
24/11/2020
15.95
 8,188 13.02 15.95 11.92 0 0 0
23/11/2020
13.94
 0 13.94 13.94 13.94 0 0 0
20/11/2020
13.75
 1,412 14.03 14.03 13.75 0 0 0
19/11/2020
12.93
 115 12.93 12.93 12.93 0 0 0
18/11/2020
14.21
 142 14.21 14.21 14.21 0 0 0
17/11/2020
14.30
 100 14.30 14.30 14.30 0 0 0
16/11/2020
14.30
 57 14.30 14.30 14.30 0 0 0
13/11/2020
14.30
 654 14.21 14.30 14.21 0 0 0
12/11/2020
14.67
 189 14.67 14.67 14.67 0 0 0
11/11/2020
15.31
 1,294 14.21 15.31 14.21 0 0 0
10/11/2020
14.95
 544 14.21 14.95 13.30 100 0 0.0
09/11/2020
14.21
 1,138 14.21 14.21 14.21 0 0 0
06/11/2020
14.03
 1,000 14.03 14.03 14.03 0 0 0
05/11/2020
14.30
 3,503 14.12 14.30 14.12 0 0 0
04/11/2020
14.12
 5,010 14.30 14.40 14.12 0 0 0
03/11/2020
14.40
 0 14.40 14.40 14.40 0 0 0
02/11/2020
14.40
 0 14.40 14.40 14.40 0 0 0
30/10/2020
14.58
 800 13.75 14.76 13.75 0 0 0
29/10/2020
14.95
 10 14.95 14.95 14.95 0 0 0
28/10/2020
14.95
 100 14.95 14.95 14.95 0 0 0
27/10/2020
14.40
 710 14.40 14.40 14.21 0 0 0
26/10/2020
13.75
 0 13.75 13.75 13.75 0 0 0
23/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/10/2020
13.75
 1,700 13.75 13.75 13.75 0 0 0
22/10/2020
13.75
 1,000 13.75 13.75 13.75 0 0 0
21/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
20/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
19/10/2020
13.75
 3,200 13.67 13.75 13.67 0 0 0
16/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/10/2020
13.67
 200 13.67 13.67 13.67 0 0 0
14/10/2020
14.91
 900 13.84 14.91 13.84 0 0 0
13/10/2020
14.91
 0 14.91 14.91 14.91 0 0 0
12/10/2020
14.91
 0 14.91 14.91 14.91 0 0 0
09/10/2020
14.91
 600 14.91 14.91 14.91 0 0 0
08/10/2020
15.09
 1,300 15.09 15.09 15.09 0 0 0
07/10/2020
15.09
 1,500 15.35 15.35 15.09 0 0 0
06/10/2020
15.26
 100 15.26 15.26 15.26 0 0 0
05/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
02/10/2020
15.00
 951 15.44 15.44 15.00 0 0 0
01/10/2020
14.82
 6,000 16.24 16.24 14.82 0 0 0
30/09/2020
16.24
 109 16.24 16.24 16.24 0 0 0
29/09/2020
15.09
 2,000 15.09 15.09 15.09 0 0 0
28/09/2020
15.26
 4,830 15.97 15.97 15.26 0 1,000 -0.0
25/09/2020
15.35
 3,709 15.62 15.97 15.35 0 0 0
24/09/2020
15.88
 3,800 16.86 16.86 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |