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)
24/09/2018
19.76
 307 19.76 19.76 19.76 0 0 0
21/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
20/09/2018
19.76
 0 19.76 19.76 19.76 0 0 0
19/09/2018
19.76
 1,090 19.76 19.76 19.76 0 0 0
18/09/2018
20.09
 500 20.09 20.09 20.09 0 0 0
17/09/2018
19.68
 1,000 19.68 19.68 19.68 0 0 0
14/09/2018
19.51
 2,703 19.51 19.51 19.51 0 3 -0.0
13/09/2018
19.92
 777 19.92 19.92 19.92 0 0 0
12/09/2018
19.92
 0 19.92 19.92 19.92 0 0 0
11/09/2018
19.92
 900 19.92 19.92 19.92 0 0 0
10/09/2018
19.84
 200 19.84 19.84 19.84 0 0 0
07/09/2018
20.42
 100 20.42 20.42 20.42 0 0 0
06/09/2018
20.09
 0 20.09 20.09 20.09 0 0 0
05/09/2018
20.09
 4,600 20.09 20.09 20.09 0 0 0
04/09/2018
20.09
 20 20.09 20.09 20.09 0 20 -0.0
31/08/2018
20.09
 1,000 20.09 20.09 20.09 0 0 0
30/08/2018
19.76
 6,772 20.09 20.17 19.76 0 0 0
29/08/2018
19.60
 0 19.60 19.60 19.60 0 0 0
28/08/2018
19.60
 400 19.60 19.60 19.60 0 0 0
27/08/2018
19.68
 725 19.68 19.68 19.68 0 0 0
24/08/2018
20.09
 0 20.09 20.09 20.09 0 0 0
23/08/2018
20.09
 0 20.09 20.09 20.09 0 0 0
22/08/2018
20.09
 0 20.09 20.09 20.09 0 0 0
21/08/2018
20.09
 500 20.09 20.09 20.09 0 0 0
20/08/2018
20.58
 0 20.58 20.58 20.58 0 0 0
17/08/2018
20.58
 0 20.58 20.58 20.58 0 0 0
16/08/2018
19.76
 3,700 19.68 21.15 19.68 0 0 0
15/08/2018
19.68
 25 19.68 19.68 19.68 0 0 0
14/08/2018
19.68
 110 19.68 19.68 19.68 0 0 0
13/08/2018
19.68
 200 19.43 19.68 19.43 0 0 0
10/08/2018
20.50
 200 20.50 20.50 20.50 0 0 0
09/08/2018
19.43
 16,567 19.51 19.51 19.43 0 0 0
08/08/2018
19.51
 30,084 19.51 19.51 19.51 0 0 0
07/08/2018
19.68
 203 20.33 20.33 19.68 0 0 0
06/08/2018
19.68
 3,021 19.68 19.68 19.68 0 0 0
03/08/2018
19.68
 25,552 19.68 19.68 19.68 0 0 0
02/08/2018
20.09
 275 20.09 20.09 20.09 0 0 0
01/08/2018
20.42
 783 20.42 20.42 20.42 0 100 -0.0
31/07/2018
19.68
 942 19.68 20.09 20.09 0 0 0
30/07/2018
19.68
 1,685 19.60 19.68 19.60 0 0 0
27/07/2018
19.68
 11 19.68 19.68 19.68 0 0 0
26/07/2018
19.68
 1,700 19.68 19.68 19.68 0 0 0
25/07/2018
19.68
 163 19.68 19.68 19.68 0 0 0
24/07/2018
20.09
 0 20.09 20.09 20.09 0 0 0
23/07/2018
20.25
 500 19.60 20.25 19.60 0 0 0
20/07/2018
20.17
 25,500 19.68 20.17 19.68 0 0 0
19/07/2018
19.68
 2,200 19.68 19.68 19.68 0 0 0
18/07/2018
19.76
 0 19.76 19.76 19.76 0 792,601 -18.6
17/07/2018
19.76
 500 19.76 19.76 19.76 0 0 0
16/07/2018
19.68
 0 19.68 19.68 19.68 0 0 0
13/07/2018
19.68
 200 19.68 19.68 19.68 0 0 0
12/07/2018
19.68
 300 19.68 19.68 19.68 0 0 0
11/07/2018
20.17
 12,900 20.01 20.17 20.01 0 0 0
10/07/2018
20.09
 8,500 19.92 20.09 19.92 0 0 0
09/07/2018
20.01
 100 20.01 20.01 20.01 0 100 -0.0
06/07/2018
19.35
 5,276 19.35 19.35 19.35 0 0 0
05/07/2018
19.35
 200 19.35 19.35 19.35 0 0 0
04/07/2018
17.22
 11,235 19.51 19.51 17.22 0 0 0
03/07/2018
19.60
 1,350 19.60 19.60 19.60 0 0 0
02/07/2018
19.76
 1,000 19.76 19.76 19.76 0 0 0
29/06/2018
20.01
 11,500 19.76 20.09 19.76 0 0 0
28/06/2018
19.43
 1,071 19.43 19.43 19.43 0 0 0
27/06/2018
19.43
 133 19.43 19.43 19.43 0 0 0
26/06/2018
19.43
 50 19.43 19.43 19.43 0 0 0
25/06/2018
19.43
 6,578 19.43 19.51 19.43 0 0 0
22/06/2018
19.51
 1,130 19.51 19.51 19.51 0 0 0
21/06/2018
19.43
 0 19.43 19.43 19.43 0 0 0
20/06/2018
19.43
 0 19.43 19.43 19.43 0 0 0
19/06/2018
19.43
 16,530 19.43 19.43 19.43 0 0 0
18/06/2018
19.60
 15,000 19.60 19.60 19.60 0 0 0
15/06/2018
19.35
 5,250 19.68 19.76 19.35 0 0 0
14/06/2018
19.76
 0 19.76 19.76 19.76 0 0 0
13/06/2018
19.68
 2,000 19.76 19.76 19.68 0 0 0
12/06/2018
19.68
 1,000 19.68 19.68 19.68 0 0 0
11/06/2018
19.68
 2,500 19.84 19.84 19.68 0 0 0
08/06/2018
19.68
 3,214 19.60 19.68 19.60 0 0 0
07/06/2018
19.68
 1,900 19.92 19.92 19.68 0 0 0
06/06/2018
19.76
 121 19.76 19.76 19.76 0 0 0
05/06/2018
19.68
 7,800 19.68 19.68 19.68 0 0 0
04/06/2018
19.68
 5,250 19.68 19.76 19.68 0 0 0
01/06/2018
19.76
 3,780 19.68 19.76 19.60 0 0 0
31/05/2018
19.68
 6,021 19.43 19.68 19.43 0 0 0
30/05/2018
19.60
 3,311 19.27 19.60 19.27 0 0 0
29/05/2018
19.68
 3,600 19.60 19.68 19.60 0 0 0
28/05/2018
19.43
 14,300 19.84 19.84 19.27 0 0 0
25/05/2018
19.68
 8,410 19.19 19.68 19.19 0 0 0
24/05/2018
19.10
 1,000 19.10 19.10 19.10 0 0 0
23/05/2018
18.94
 7,000 18.94 18.94 18.94 0 0 0
22/05/2018
18.86
 1,455 18.86 18.86 18.86 0 30 -0.0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/05/2018
18.78
 301 18.78 18.78 18.78 0 0 0
18/05/2018
18.69
 15,710 18.69 18.69 18.69 0 0 0
17/05/2018
19.01
 0 19.01 19.01 19.01 0 0 0
16/05/2018
19.01
 76 19.01 19.01 19.01 0 0 0
15/05/2018
19.50
 3,590 18.69 19.58 18.61 0 0 0
14/05/2018
18.69
 2,900 18.53 18.69 18.53 0 0 0
11/05/2018
18.85
 670 18.77 19.18 18.77 0 0 0
10/05/2018
19.26
 3,200 19.18 19.26 19.18 0 0 0
09/05/2018
19.66
 105 19.66 19.66 19.66 0 0 0
08/05/2018
18.61
 16,223 18.53 18.61 18.53 0 0 0
07/05/2018
18.53
 2,490 18.53 18.61 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |