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
(2025-12-19) 		1.20 7.27% 29,400 0 0
16
19.30
17.70
6 tháng
(2025-09-22) 		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
(2024-03-29) 		3.90 28.29% 534,199 -1,104 -0.0
11.17
19.70
17.70
36 tháng
(2023-04-04) 		7.21 68.68% 792,197 -64,796 -0.7
10.49
19.70
17.70
60 tháng
(2021-04-14) 		4.22 31.31% 5,324,499 -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)
30/05/2019
23.34
 0 23.34 23.34 23.34 0 0 0
29/05/2019
23.34
 1,000 23.34 23.34 23.34 0 0 0
28/05/2019
23.07
 0 23.07 23.07 23.07 0 0 0
27/05/2019
23.07
 0 23.07 23.07 23.07 0 0 0
24/05/2019
23.07
 6,000 23.07 23.07 23.07 0 0 0
23/05/2019
23.07
 13,000 23.07 23.07 23.07 0 0 0
22/05/2019
23.07
 3,000 23.07 23.07 23.07 0 0 0
21/05/2019
23.07
 9,000 23.07 23.07 19.61 0 0 0
20/05/2019
23.07
 6,300 23.07 23.07 22.98 0 0 0
17/05/2019
22.63
 13,901 22.98 23.07 22.63 0 0 0
16/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2019
22.54
 200 22.54 22.54 22.54 0 0 0
15/05/2019
22.27
 50,700 21.59 22.27 21.59 0 0 0
14/05/2019
21.76
 1,210 21.33 21.76 21.33 0 0 0
13/05/2019
21.33
 1,010 21.42 21.42 21.33 0 0 0
10/05/2019
21.68
 1,200 21.33 21.68 21.33 0 0 0
09/05/2019
21.33
 1,000 21.33 21.33 21.33 0 0 0
08/05/2019
21.33
 4,000 21.42 21.42 21.33 0 0 0
07/05/2019
21.33
 2,029 21.33 21.33 21.33 0 0 0
06/05/2019
21.33
 9,300 21.33 21.33 21.33 0 0 0
03/05/2019
21.33
 2,000 21.33 21.33 21.33 0 0 0
02/05/2019
21.33
 5,100 21.33 21.33 21.33 0 0 0
26/04/2019
21.33
 0 21.33 21.33 21.33 0 0 0
25/04/2019
21.33
 0 21.33 21.33 21.33 0 0 0
24/04/2019
21.33
 20 21.33 21.33 21.33 0 20 -0.0
23/04/2019
21.33
 24,080 21.33 21.42 21.33 0 0 0
22/04/2019
21.33
 1,000 21.33 21.33 21.33 0 0 0
19/04/2019
21.33
 5,200 21.33 21.33 21.33 0 0 0
18/04/2019
21.25
 16,032 21.16 21.25 21.16 32 0 0.0
17/04/2019
21.16
 4,000 21.16 21.16 21.16 0 0 0
16/04/2019
21.16
 1,000 21.16 21.16 21.16 0 0 0
12/04/2019
21.16
 8,800 21.16 21.16 21.16 0 8,800 -0.2
11/04/2019
21.33
 6,200 21.33 21.33 21.33 0 0 0
10/04/2019
21.33
 6,100 21.16 21.33 20.91 0 0 0
09/04/2019
21.25
 3,000 21.25 21.25 21.25 0 0 0
08/04/2019
21.25
 300 21.25 21.25 21.25 0 0 0
05/04/2019
20.91
 5,500 21.08 21.08 17.58 0 0 0
04/04/2019
20.48
 1,600 21.08 21.08 20.48 0 0 0
03/04/2019
21.16
 40 21.16 21.16 21.16 0 0 0
02/04/2019
21.16
 0 21.16 21.16 21.16 0 0 0
01/04/2019
21.16
 200 21.16 21.16 21.16 0 0 0
29/03/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2019
21.76
 3,400 21.33 21.76 20.91 0 0 0
28/03/2019
20.91
 103 20.91 20.91 20.91 0 0 0
27/03/2019
21.24
 600 20.50 21.24 20.50 0 0 0
26/03/2019
20.50
 36 20.50 20.50 20.50 0 0 0
25/03/2019
20.50
 1,000 20.50 20.50 20.50 0 0 0
22/03/2019
20.50
 2,000 20.58 20.91 20.50 0 0 0
21/03/2019
20.50
 2,000 20.58 20.58 20.50 1,000 0 0.0
20/03/2019
20.58
 610 20.58 20.58 20.58 0 0 0
19/03/2019
20.50
 301 20.50 20.50 20.50 0 0 0
18/03/2019
20.58
 0 20.58 20.58 20.58 0 0 0
15/03/2019
20.58
 0 20.58 20.58 20.58 0 0 0
14/03/2019
20.58
 28 20.58 20.58 20.58 0 0 0
13/03/2019
20.58
 1,000 20.58 20.58 20.58 0 0 0
12/03/2019
20.50
 3,100 20.58 20.58 20.50 0 0 0
11/03/2019
20.50
 0 20.50 20.50 20.50 0 0 0
08/03/2019
20.50
 4,024 20.58 20.58 20.50 0 0 0
07/03/2019
20.91
 600 20.66 20.91 20.66 0 0 0
06/03/2019
20.58
 0 20.58 20.58 20.58 0 0 0
05/03/2019
20.58
 138 20.58 20.58 20.58 0 24 -0.0
04/03/2019
20.91
 200 20.91 20.91 20.91 0 0 0
01/03/2019
20.91
 1,000 20.91 20.91 20.91 0 0 0
28/02/2019
20.83
 2,001 21.15 21.15 20.83 0 0 0
27/02/2019
20.66
 1,084 20.66 20.66 18.20 0 0 0
26/02/2019
21.40
 0 21.40 21.40 21.40 0 0 0
25/02/2019
21.40
 0 21.40 21.40 21.40 0 0 0
22/02/2019
21.40
 0 21.40 21.40 21.40 0 0 0
21/02/2019
21.32
 1,900 21.40 21.40 21.32 0 300 -0.0
20/02/2019
21.40
 0 21.40 21.40 21.40 0 0 0
19/02/2019
21.32
 21,200 20.91 21.73 20.91 0 0 0
18/02/2019
20.74
 11,000 20.50 20.74 20.50 0 0 0
15/02/2019
20.74
 13,010 20.66 20.74 20.66 0 0 0
14/02/2019
20.50
 4,800 20.50 20.50 20.50 0 0 0
13/02/2019
20.50
 0 20.50 20.50 20.50 0 0 0
12/02/2019
20.50
 664 20.50 20.50 20.50 0 0 0
11/02/2019
21.73
 5 21.73 21.73 21.73 0 0 0
01/02/2019
21.73
 210 21.73 21.73 21.73 0 0 0
31/01/2019
20.50
 0 20.50 20.50 20.50 0 0 0
30/01/2019
20.50
 1,000 20.50 20.50 20.50 0 0 0
29/01/2019
20.66
 0 20.66 20.66 20.66 0 0 0
28/01/2019
20.66
 1,100 20.50 20.66 20.50 0 0 0
25/01/2019
20.74
 5,500 20.66 20.74 20.66 0 0 0
24/01/2019
20.58
 0 20.58 20.58 20.58 0 0 0
23/01/2019
20.50
 16,000 20.50 20.91 20.25 0 0 0
22/01/2019
20.33
 17,700 20.25 20.33 20.25 0 0 0
21/01/2019
19.92
 100 19.92 19.92 19.92 0 0 0
18/01/2019
19.92
 76 19.92 19.92 19.92 0 20 -0.0
17/01/2019
19.92
 408 19.92 19.92 19.92 0 0 0
16/01/2019
20.01
 3,670 20.01 20.01 20.01 0 0 0
15/01/2019
20.09
 1,000 20.09 20.09 20.09 0 0 0
14/01/2019
19.68
 0 19.68 19.68 19.68 0 0 0
11/01/2019
19.68
 3,000 19.68 19.68 19.68 0 0 0
10/01/2019
20.50
 0 20.50 20.50 20.50 0 0 0
09/01/2019
20.50
 0 20.50 20.50 20.50 0 0 0
08/01/2019
20.50
 100 20.50 20.50 20.50 0 0 0
07/01/2019
20.09
 713 20.09 20.09 20.09 0 600 -0.0
04/01/2019
20.25
 0 20.25 20.25 20.25 0 0 0
03/01/2019
20.25
 0 20.25 20.25 20.25 0 0 0
02/01/2019
20.25
 1,510 20.17 20.25 20.17 0 0 0
28/12/2018
20.17
 1,200 20.17 20.17 20.17 0 0 0
27/12/2018
20.17
 150 20.17 20.17 20.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |