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)
04/12/2017
16.60
 33,418 16.68 17.08 16.52 0 0 0
01/12/2017
17.15
 6,572 16.52 17.15 16.52 0 0 0
30/11/2017
17.23
 18,831 16.76 17.39 16.76 1,000 0 0.0
29/11/2017
16.68
 35,270 16.60 16.76 16.52 0 0 0
28/11/2017
16.68
 7,808 16.60 16.84 16.52 0 0 0
27/11/2017
16.84
 19,152 16.84 16.84 16.60 0 0 0
24/11/2017
16.68
 32,257 16.68 16.92 16.68 0 0 0
23/11/2017
16.92
 11,708 16.29 16.92 16.29 0 0 0
22/11/2017
16.76
 28,016 16.92 16.92 16.29 0 0 0
21/11/2017
16.92
 44,893 17.08 17.15 16.52 0 0 0
20/11/2017
17.23
 26,637 17.31 17.31 17.15 0 0 0
17/11/2017
17.39
 24,110 17.55 17.63 17.23 10 0 0.0
16/11/2017
17.70
 14,300 17.47 17.86 17.47 0 0 0
15/11/2017
17.47
 35,865 17.39 17.55 17.31 0 0 0
14/11/2017
17.78
 27,135 17.47 17.78 17.47 0 0 0
13/11/2017
17.70
 43,900 17.86 17.86 17.55 0 0 0
10/11/2017
17.86
 12,500 17.94 18.10 17.86 0 0 0
09/11/2017
17.86
 14,800 18.10 18.10 17.86 0 0 0
08/11/2017
18.33
 3,600 18.41 18.41 17.94 0 0 0
07/11/2017
18.02
 24,100 18.41 18.41 17.94 0 0 0
06/11/2017
18.02
 17,900 18.02 18.10 18.02 0 0 0
03/11/2017
18.10
 20,800 18.02 18.18 17.78 0 0 0
02/11/2017
18.26
 22,510 18.57 18.65 17.78 0 0 0
01/11/2017
18.49
 38,600 19.04 19.04 18.49 0 0 0
31/10/2017
18.96
 154,700 18.88 19.36 18.65 0 0 0
30/10/2017
18.73
 21,300 18.57 18.73 18.33 0 0 0
27/10/2017
18.18
 7,600 18.33 18.33 18.18 0 0 0
26/10/2017
18.33
 51,500 18.02 18.81 18.02 0 0 0
25/10/2017
17.94
 9,000 17.94 18.10 17.94 0 0 0
24/10/2017
18.10
 20,300 17.86 18.10 17.86 0 0 0
23/10/2017
17.86
 14,710 17.94 18.10 17.70 0 0 0
20/10/2017
17.94
 44,500 17.70 18.88 17.70 0 0 0
19/10/2017
17.70
 34,500 18.18 18.18 17.31 0 0 0
18/10/2017
18.10
 41,800 18.33 18.33 18.10 0 0 0
17/10/2017
18.49
 7,976 18.49 18.57 18.26 0 0 0
16/10/2017
18.57
 40,600 18.57 18.88 18.41 0 0 0
13/10/2017
18.88
 37,822 19.36 19.36 18.88 0 0 0
12/10/2017
19.67
 107,700 19.59 19.83 19.59 0 0 0
11/10/2017
19.51
 21,820 19.44 19.67 19.44 0 0 0
10/10/2017
19.67
 35,200 19.51 19.67 19.20 0 0 0
09/10/2017
19.44
 77,300 19.67 20.14 19.28 0 0 0
06/10/2017
19.36
 29,625 18.88 19.36 18.73 0 0 0
05/10/2017
18.96
 21,100 18.88 19.20 18.57 0 0 0
04/10/2017
18.88
 67,600 18.81 19.59 18.49 0 30,000 -0.7
03/10/2017
19.20
 75,410 19.99 19.99 18.96 0 0 0
02/10/2017
20.22
 81,320 19.67 20.46 19.67 0 0 0
29/09/2017
19.83
 174,045 18.81 19.91 18.73 0 0 0
28/09/2017
18.73
 77,600 18.33 18.81 18.10 0 0 0
27/09/2017
18.33
 9,940 18.10 18.33 18.10 0 0 0
26/09/2017
18.41
 8,000 18.26 18.41 18.02 0 0 0
25/09/2017
18.26
 8,150 18.18 18.26 18.10 0 0 0
22/09/2017
18.02
 95,500 17.78 18.73 17.70 0 64,700 -1.5
21/09/2017
17.86
 25,300 17.94 17.94 17.63 0 11,300 -0.3
20/09/2017
17.86
 35,500 18.02 18.10 17.78 0 19,300 -0.4
19/09/2017
18.10
 78,000 18.41 18.41 17.86 0 40,600 -0.9
18/09/2017
18.41
 18,900 18.41 18.41 18.33 0 0 0
15/09/2017
18.41
 32,940 18.57 18.65 18.41 0 25,200 -0.6
14/09/2017
18.41
 76,000 18.73 18.81 18.33 0 51,100 -1.2
13/09/2017
18.57
 9,700 18.57 18.57 18.33 0 0 0
12/09/2017
18.57
 17,000 19.12 19.12 18.57 0 0 0
11/09/2017
18.73
 106,119 18.41 19.75 18.73 0 33,400 0
08/09/2017
18.41
 2,950 18.41 18.41 18.41 0 0 0
07/09/2017
18.41
 15,903 18.41 18.57 18.33 0 0 0
06/09/2017
18.57
 10,400 18.49 18.57 18.57 0 0 0
05/09/2017
18.73
 16,500 18.18 18.73 18.18 0 0 0
01/09/2017
18.33
 14,800 18.26 18.33 18.02 0 0 0
31/08/2017
18.10
 21,400 18.88 18.88 18.02 0 600 -0.0
30/08/2017
18.33
 19,050 18.49 18.49 18.10 0 0 0
29/08/2017
18.18
 34,030 18.26 18.49 17.70 0 0 0
28/08/2017
18.41
 40,623 18.10 18.73 17.78 0 0 0
25/08/2017
19.04
 66,972 19.36 19.36 18.73 0 0 0
24/08/2017
19.20
 49,918 19.91 19.99 18.96 0 0 0
23/08/2017
19.83
 75,882 19.36 20.46 19.28 0 0 0
22/08/2017
19.20
 49,600 19.20 19.20 18.49 0 0 0
21/08/2017
18.57
 107,600 19.83 19.83 18.57 0 0 0
18/08/2017
19.99
 57,575 20.07 20.14 19.67 0 0 0
17/08/2017
19.91
 188,440 18.96 20.62 18.88 0 0 0
16/08/2017
18.81
 54,770 18.10 18.81 17.86 0 0 0
15/08/2017
18.33
 51,580 17.31 18.81 16.92 0 0 0
14/08/2017
17.86
 93,420 18.88 18.88 16.92 0 0 0
11/08/2017
18.65
 46,460 19.59 19.67 18.65 0 0 0
10/08/2017
19.59
 88,450 19.67 20.07 19.59 0 0 0
09/08/2017
19.75
 111,254 20.30 20.62 19.75 0 0 0
08/08/2017
20.54
 103,924 21.72 21.95 20.54 0 0 0
07/08/2017
21.95
 82,810 20.54 22.74 20.46 0 0 0
04/08/2017
20.62
 222,038 19.67 21.25 18.88 0 0 0
03/08/2017
19.83
 221,125 21.17 21.17 18.41 0 0 0
02/08/2017
18.57
 56,040 16.60 18.57 16.60 0 0 0
01/08/2017
16.29
 107,000 16.29 16.29 14.95 0 0 0
31/07/2017
14.95
 38,000 14.09 14.95 14.01 0 0 0
28/07/2017
14.16
 22,314 13.93 14.56 13.93 0 0 0
27/07/2017
13.93
 14,130 13.93 14.01 13.93 0 0 0
26/07/2017
13.93
 1,700 13.93 13.93 13.93 0 0 0
25/07/2017
13.61
 3,500 13.77 13.77 13.61 0 0 0
24/07/2017
13.85
 200 13.85 13.85 13.85 0 0 0
21/07/2017
13.93
 2,800 13.93 13.93 13.93 0 0 0
20/07/2017
13.93
 0 13.93 13.93 13.93 0 0 0
19/07/2017
13.93
 3,400 14.01 14.01 13.93 0 0 0
18/07/2017
13.93
 600 13.93 13.93 13.93 600 0 0.0
17/07/2017
13.77
 26,200 13.93 13.93 13.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |