CTCP Thế Kỷ 21 (c21)

19.40
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
(2026-05-19) 		4.70 31.97% 600 0 0
14.70
19.40
19.40
2 tháng
(2026-04-20) 		4.70 31.97% 7,100 -5,550 0
14.40
19.40
19.40
3 tháng
(2026-03-20) 		1.70 9.60% 76,600 -5,550 0
14.40
20.10
19.40
6 tháng
(2025-12-22) 		2.90 17.58% 106,000 -5,550 0
14.40
20.10
19.40
12 tháng
(2025-06-23) 		3.70 23.57% 169,900 -5,550 0
14
20.10
19.40
24 tháng
(2024-06-28) 		2.88 17.45% 358,280 -6,554 -0.0
12.80
20.10
19.40
36 tháng
(2023-07-04) 		7.26 59.74% 755,042 -8,654 -0.0
10.69
20.10
19.40
60 tháng
(2021-07-14) 		6.93 55.57% 5,041,494 -75,533 -0.8
9.72
21.68
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
19.67
 65,150 18.57 19.67 18.57 0 0 0
13/03/2018
18.65
 14,400 18.73 18.88 18.41 0 0 0
12/03/2018
18.57
 20,033 18.65 19.51 18.49 0 0 0
09/03/2018
18.57
 89,095 18.49 19.36 18.26 0 500 -0.0
08/03/2018
18.73
 138,781 18.10 18.73 18.10 0 0 0
07/03/2018
18.18
 22,360 17.63 18.18 17.55 0 0 0
06/03/2018
18.10
 64,500 17.15 18.10 17.15 0 0 0
05/03/2018
17.15
 32,661 16.68 17.23 16.68 0 0 0
02/03/2018
16.76
 23,100 16.68 16.76 16.52 0 0 0
01/03/2018
16.76
 9,310 16.52 16.76 16.52 0 0 0
28/02/2018
16.68
 13,979 16.76 16.76 16.60 0 0 0
27/02/2018
16.68
 38,930 16.60 16.76 16.45 0 0 0
26/02/2018
16.68
 37,810 16.68 16.76 16.45 0 0 0
23/02/2018
16.68
 20,900 16.76 16.92 16.68 0 0 0
22/02/2018
16.84
 1,411 16.92 16.92 16.84 0 0 0
21/02/2018
17.00
 4,807 16.92 17.00 16.84 0 0 0
13/02/2018
16.92
 18,523 16.60 16.92 16.60 0 0 0
12/02/2018
16.68
 3,660 16.60 16.68 16.52 0 0 0
09/02/2018
16.60
 2,800 16.60 16.60 16.29 0 0 0
08/02/2018
16.60
 13,500 16.60 16.60 16.52 0 0 0
07/02/2018
16.60
 16,019 16.68 16.92 16.29 0 0 0
06/02/2018
16.21
 41,000 17.39 17.47 15.42 0 0 0
05/02/2018
17.15
 35,210 16.84 17.23 16.84 0 0 0
02/02/2018
17.23
 15,400 17.47 17.55 17.00 0 0 0
01/02/2018
17.23
 67,821 17.47 17.47 17.00 0 0 0
31/01/2018
17.31
 23,429 17.31 17.86 17.31 0 0 0
30/01/2018
17.55
 20,040 17.31 17.55 17.23 0 0 0
29/01/2018
17.31
 22,627 18.02 18.02 17.31 0 0 0
26/01/2018
17.39
 27,255 17.39 17.39 17.39 0 0 0
25/01/2018
17.47
 12,490 16.68 18.10 16.68 0 0 0
24/01/2018
17.86
 18,811 17.70 18.18 17.39 0 0 0
23/01/2018
18.10
 21,500 17.86 18.41 17.39 0 0 0
22/01/2018
17.55
 21,900 18.10 18.10 17.47 500 0 0.0
19/01/2018
18.41
 26,810 18.49 19.04 17.94 0 0 0
18/01/2018
17.94
 1,617 18.65 18.65 17.94 0 0 0
17/01/2018
18.96
 71,642 18.88 20.07 18.81 0 0 0
16/01/2018
18.88
 75,955 16.92 18.88 16.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |