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)
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
04/05/2018
18.61
 28,512 18.45 18.61 18.29 300 0 0
03/05/2018
18.61
 5,862 18.61 18.61 18.61 0 0 0
02/05/2018
18.69
 21,200 18.69 18.77 18.69 300 0 0.0
27/04/2018
18.69
 15,945 18.69 18.69 18.69 0 0 0
26/04/2018
18.69
 20,094 18.85 18.85 18.69 0 0 0
24/04/2018
18.69
 122,248 19.01 19.01 18.69 0 0 0
23/04/2018
19.01
 37,900 19.34 19.34 19.01 0 0 0
20/04/2018
19.34
 24,430 19.26 19.34 19.26 0 0 0
19/04/2018
19.34
 2,500 19.66 19.66 19.34 0 0 0
18/04/2018
19.42
 2,400 19.50 19.50 19.42 0 0 0
17/04/2018
19.66
 7,682 19.34 19.90 19.26 0 0 0
16/04/2018
19.74
 10,557 19.74 19.74 19.01 0 0 0
13/04/2018
19.82
 15,285 19.26 19.98 19.26 0 0 0
12/04/2018
19.82
 34,515 19.34 20.06 19.26 0 0 0
11/04/2018
19.82
 21,205 19.66 20.06 19.66 0 0 0
10/04/2018
20.30
 11,800 20.22 20.30 20.22 0 0 0
09/04/2018
20.22
 6,290 20.22 20.22 20.14 0 0 0
06/04/2018
19.98
 5,700 20.06 20.14 19.90 0 0 0
05/04/2018
20.22
 1,705 20.38 20.38 20.14 0 0 0
04/04/2018
20.78
 17,550 20.14 20.86 20.14 0 0 0
03/04/2018: Cổ tức tiền mặt tỉ lệ: 5%
03/04/2018
20.78
 25,010 20.62 20.86 20.62 0 0 0
02/04/2018
20.46
 6,179 20.46 20.46 20.22 0 0 0
30/03/2018
20.38
 14,000 20.38 20.62 20.38 0 0 0
29/03/2018
20.30
 14,035 21.01 21.01 20.22 0 0 0
28/03/2018
21.09
 96,170 20.77 21.25 20.46 0 0 0
27/03/2018
20.62
 22,348 20.93 21.01 20.22 0 0 0
26/03/2018
20.93
 91,706 19.67 20.93 19.67 0 0 0
23/03/2018
19.67
 10,110 19.99 19.99 19.67 0 0 0
22/03/2018
20.30
 44,300 19.28 20.46 19.20 0 0 0
21/03/2018
19.51
 24,719 20.62 21.17 19.28 0 0 0
20/03/2018
20.69
 29,912 20.69 20.85 19.51 1,000 0 0.0
19/03/2018
20.62
 16,033 21.32 21.64 19.12 7,800 0 0.2
16/03/2018
21.25
 108,005 19.99 21.40 19.91 0 0 0
15/03/2018
19.91
 41,318 19.67 20.07 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |