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
(2025-12-18) 		1.20 7.27% 29,400 0 0
16
19.30
17.70
6 tháng
(2025-09-19) 		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
(2024-03-28) 		3.90 28.29% 534,299 -1,104 -0.0
11.17
19.70
17.70
36 tháng
(2023-04-03) 		7.21 68.68% 792,197 -64,796 -0.7
10.49
19.70
17.70
60 tháng
(2021-04-13) 		4.22 31.31% 5,329,499 -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)
01/06/2015
14.38
 10 14.03 14.38 14.38 0 0 0
29/05/2015
14.03
 0 14.03 14.03 14.03 0 0 0
28/05/2015
14.03
 2,000 14.03 14.03 14.03 0 0 0
27/05/2015
14.03
 0 14.03 14.03 14.03 0 0 0
26/05/2015
14.03
 3,300 14.44 14.44 14.03 0 0 0
25/05/2015
14.44
 0 14.44 14.44 14.44 0 0 0
22/05/2015: Cổ tức tiền mặt tỉ lệ: 8%
22/05/2015
14.44
 3,000 14.51 14.51 14.44 0 0 0
21/05/2015
14.51
 50 13.85 14.51 14.51 0 0 0
20/05/2015
13.85
 2,310 13.85 13.85 13.85 0 0 0
19/05/2015
13.85
 0 13.85 13.85 13.85 0 0 0
18/05/2015
13.85
 3,000 13.85 13.85 13.85 0 0 0
15/05/2015
13.85
 3,290 13.85 13.85 13.85 0 0 0
14/05/2015
13.85
 3,610 13.85 13.85 13.85 0 0 0
13/05/2015
13.85
 0 13.85 13.85 13.85 0 0 0
12/05/2015
13.85
 0 13.85 13.85 13.85 0 0 0
11/05/2015
13.85
 0 13.85 13.85 13.85 0 0 0
08/05/2015
13.85
 0 13.85 13.85 13.85 0 0 0
07/05/2015
13.85
 4,220 14.18 14.18 13.79 0 0 0
06/05/2015
14.18
 10,670 13.85 14.18 13.79 0 0 0
05/05/2015
13.85
 4,740 13.85 13.85 13.85 0 0 0
04/05/2015
13.85
 3,200 13.85 13.92 13.85 0 0 0
27/04/2015
13.85
 0 13.85 13.85 13.85 0 0 0
24/04/2015
13.85
 0 13.85 13.85 13.85 0 0 0
23/04/2015
13.85
 16,100 13.85 13.85 13.85 0 0 0
22/04/2015
13.85
 4,900 13.85 13.85 13.85 0 0 0
21/04/2015
13.85
 10 13.85 13.85 13.85 0 0 0
20/04/2015
13.85
 7,100 13.99 13.99 13.19 0 0 0
17/04/2015
13.99
 0 13.99 13.99 13.99 0 0 0
16/04/2015
13.99
 5,480 14.38 14.38 13.99 0 0 0
15/04/2015
14.38
 200 14.45 14.45 14.38 0 0 0
14/04/2015
14.45
 520 14.51 14.51 14.45 0 0 0
13/04/2015
14.51
 4,110 14.71 14.71 14.51 0 0 0
10/04/2015
14.71
 38,180 13.92 14.71 13.92 36,170 0 0.8
09/04/2015
13.92
 32,630 13.85 13.92 13.85 30,260 0 0.6
08/04/2015
13.85
 27,920 13.92 13.92 13.85 17,070 0 0.4
07/04/2015
13.92
 13,090 13.85 13.92 13.85 10,300 0 0.2
06/04/2015
13.85
 60,970 13.79 13.85 13.79 58,060 40,000 0.4
03/04/2015
13.79
 11,200 13.99 13.99 13.79 0 0 0
02/04/2015
13.99
 41,300 13.85 14.45 13.85 25,260 0 0.5
01/04/2015
13.85
 3,650 13.33 13.85 13.06 0 0 0
31/03/2015
13.33
 4,550 13.19 13.52 13.13 0 0 0
30/03/2015
13.19
 10,730 12.80 13.19 13.00 0 0 0
27/03/2015
12.80
 240 13.00 13.00 12.80 0 0 0
26/03/2015
13.00
 6,110 12.80 13.06 12.93 0 0 0
25/03/2015
12.80
 0 12.80 12.80 12.80 0 0 0
24/03/2015
12.80
 12,030 12.80 12.86 12.80 0 0 0
23/03/2015
12.80
 4,530 12.86 12.86 12.73 0 3,000 -0.1
20/03/2015
12.86
 10,010 13.00 13.00 12.73 0 10,000 -0.2
19/03/2015
13.00
 14,120 13.06 13.06 12.86 0 13,990 -0.3
18/03/2015
13.06
 3,240 12.86 13.06 12.86 0 0 0
17/03/2015
12.86
 10 13.39 13.39 12.86 0 0 0
16/03/2015
13.39
 3,290 13.06 13.52 13.06 0 0 0
13/03/2015
13.06
 710 12.86 13.06 12.93 0 0 0
12/03/2015
12.86
 21,060 12.60 12.86 12.60 0 0 0
11/03/2015
12.60
 6,330 12.60 12.60 12.53 0 0 0
10/03/2015
12.60
 2,270 12.60 12.60 12.53 0 0 0
09/03/2015
12.60
 2,800 12.53 12.60 12.53 0 0 0
06/03/2015
12.53
 5,860 12.67 12.80 12.53 0 0 0
05/03/2015
12.67
 4,190 12.67 13.52 12.67 0 0 0
04/03/2015
12.67
 3,910 12.60 12.67 12.53 0 0 0
03/03/2015
12.60
 1,510 12.53 12.80 12.53 0 0 0
02/03/2015
12.53
 3,310 12.53 13.33 12.53 0 0 0
27/02/2015
12.53
 1,500 13.06 13.92 12.53 0 0 0
26/02/2015
13.06
 1,510 12.93 13.06 12.80 0 0 0
25/02/2015
12.93
 5,610 13.46 13.46 12.86 3,000 110,000 -2.3
24/02/2015
13.46
 30 13.46 14.38 13.46 0 0 0
13/02/2015
13.46
 2,520 14.45 15.17 13.46 0 0 0
12/02/2015
14.45
 10 14.78 14.78 14.45 0 390,000 -8.5
11/02/2015
14.78
 10 13.85 14.78 14.78 0 0 0
10/02/2015
13.85
 0 13.85 13.85 13.85 0 0 0
09/02/2015
13.85
 0 13.85 13.85 13.85 0 0 0
06/02/2015
13.85
 2,000 13.46 13.85 13.26 2,000 0 0.0
05/02/2015
13.46
 5,000 14.45 14.45 13.46 4,990 0 0.1
04/02/2015
14.45
 0 14.45 14.45 14.45 0 0 0
03/02/2015
14.45
 1,110 14.45 14.45 13.46 1,000 0 0.0
02/02/2015
14.45
 1,240 14.51 14.51 13.59 0 0 0
30/01/2015
14.51
 10 13.85 14.51 14.51 0 0 0
29/01/2015
13.85
 0 13.85 13.85 13.85 0 0 0
28/01/2015
13.85
 0 13.85 13.85 13.85 0 0 0
27/01/2015
13.85
 30 14.38 14.51 13.39 0 0 0
26/01/2015
14.38
 10 14.12 14.38 14.38 0 0 0
23/01/2015
14.12
 10 14.18 14.18 14.12 0 0 0
22/01/2015
14.18
 4,520 14.51 14.51 13.66 0 550,000 -11.9
21/01/2015
14.51
 0 14.51 14.51 14.51 0 450,000 -9.8
20/01/2015
14.51
 3,030 14.51 14.51 14.18 0 0 0
19/01/2015
14.51
 930 14.38 14.51 14.51 230 0 0.0
16/01/2015
14.38
 310 13.72 14.45 14.38 0 0 0
15/01/2015
13.72
 13,080 12.93 13.79 12.73 3,070 0 0.1
14/01/2015
12.93
 5,960 13.00 13.13 12.93 1,700 0 0.0
13/01/2015
13.00
 2,000 13.52 13.52 13.00 2,000 0 0.0
12/01/2015
13.52
 20 13.85 13.85 13.52 0 0 0
09/01/2015
13.85
 4,000 13.85 13.85 13.13 4,000 0 0.1
08/01/2015
13.85
 20,110 13.13 13.99 13.79 0 0 0
07/01/2015
13.13
 8,010 12.40 13.19 12.67 5,000 0 0.1
06/01/2015
12.40
 0 12.40 12.40 12.40 0 0 0
05/01/2015
12.40
 6,200 12.27 12.40 12.34 0 0 0
31/12/2014
12.27
 1,100 12.20 12.34 12.27 0 0 0
30/12/2014
12.20
 1,000 12.20 12.20 12.20 0 0 0
29/12/2014
12.20
 1,600 12.53 12.53 12.20 100 0 0.0
26/12/2014
12.53
 0 12.53 12.53 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |