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)
23/05/2013
8.74
 14,110 8.63 8.74 8.63 0 0 0
22/05/2013
8.63
 5,500 8.86 8.86 8.63 0 0 0
21/05/2013
8.86
 4,740 8.98 9.21 8.74 0 0 0
20/05/2013
8.98
 2,010 8.45 9.04 8.98 0 0 0
17/05/2013
8.45
 1,500 8.98 8.98 8.45 0 0 0
16/05/2013
8.98
 560 9.04 9.04 8.98 0 0 0
15/05/2013
9.04
 14,740 9.04 9.04 8.98 0 0 0
14/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/05/2013
9.04
 11,960 8.92 9.09 8.98 0 0 0
13/05/2013
8.92
 15,060 8.92 8.97 8.76 0 0 0
10/05/2013
8.92
 10,750 8.92 9.03 8.76 0 0 0
09/05/2013
8.92
 6,320 8.86 8.92 8.76 0 0 0
08/05/2013
8.86
 2,510 8.92 9.03 8.76 0 0 0
07/05/2013
8.92
 1,990 8.97 8.97 8.65 0 0 0
06/05/2013
8.97
 1,020 8.92 8.97 8.92 0 0 0
03/05/2013
8.92
 1,110 8.92 9.03 8.86 0 0 0
02/05/2013
8.92
 410 8.92 8.92 8.76 0 0 0
26/04/2013
8.92
 5,290 8.48 8.92 8.48 0 0 0
25/04/2013
8.48
 7,350 8.48 8.48 8.43 0 0 0
24/04/2013
8.48
 1,310 8.59 8.59 8.48 0 0 0
23/04/2013
8.59
 1,750 8.59 8.59 8.43 0 0 0
22/04/2013
8.59
 5,710 8.86 8.86 8.32 0 0 0
18/04/2013
8.86
 20 8.76 8.86 8.86 0 0 0
17/04/2013
8.76
 2,280 8.76 8.76 8.70 0 0 0
16/04/2013
8.76
 2,620 8.76 8.76 8.59 0 0 0
15/04/2013
8.76
 3,590 8.65 8.76 8.54 0 0 0
12/04/2013
8.65
 5,480 8.59 8.70 8.48 0 0 0
11/04/2013
8.59
 13,180 8.32 8.59 8.37 0 0 0
10/04/2013
8.32
 13,670 8.92 8.92 8.32 0 0 0
09/04/2013
8.92
 4,130 8.92 9.03 8.76 0 0 0
08/04/2013
8.92
 12,990 8.70 9.03 8.70 0 0 0
05/04/2013
8.70
 4,980 8.54 8.76 8.48 1,400 0 0.0
04/04/2013
8.54
 11,220 8.76 8.76 8.54 0 0 0
03/04/2013
8.76
 11,070 8.76 8.86 8.65 0 0 0
02/04/2013
8.76
 27,030 9.25 9.25 8.76 0 0 0
01/04/2013
9.25
 7,570 9.25 9.25 8.81 0 0 0
29/03/2013
9.25
 18,610 9.25 9.25 8.86 0 0 0
28/03/2013
9.25
 80,000 8.65 9.25 8.70 0 0 0
27/03/2013
8.65
 13,700 8.65 8.76 8.65 0 0 0
26/03/2013
8.65
 54,800 8.32 8.76 8.32 0 0 0
25/03/2013
8.32
 35,860 8.10 8.32 8.10 0 0 0
22/03/2013
8.10
 14,070 8.15 8.21 7.99 0 0 0
21/03/2013
8.15
 1,790 8.21 8.21 8.15 0 0 0
20/03/2013
8.21
 1,180 8.10 8.21 8.21 0 0 0
19/03/2013
8.10
 680 8.10 8.10 8.04 0 0 0
18/03/2013
8.10
 3,050 8.32 8.32 8.10 0 0 0
15/03/2013
8.32
 510 8.21 8.32 8.21 0 0 0
14/03/2013
8.21
 720 8.21 8.21 8.15 0 0 0
13/03/2013
8.21
 4,260 8.10 8.32 7.99 0 0 0
12/03/2013
8.10
 8,400 8.10 8.26 7.99 0 0 0
11/03/2013
8.10
 4,110 8.10 8.15 7.88 0 0 0
08/03/2013
8.10
 17,720 8.10 8.10 7.66 0 0 0
07/03/2013
8.10
 4,320 8.10 8.10 8.04 0 0 0
06/03/2013
8.10
 3,210 8.15 8.32 7.77 0 0 0
05/03/2013
8.15
 4,610 8.15 8.21 8.10 0 0 0
04/03/2013
8.15
 7,100 8.37 8.37 8.10 0 0 0
01/03/2013
8.37
 5,890 8.37 8.54 8.32 0 0 0
28/02/2013
8.37
 5,250 8.37 8.59 8.21 0 0 0
27/02/2013
8.37
 5,990 8.21 8.37 7.93 0 0 0
26/02/2013
8.21
 14,840 8.43 8.59 8.04 0 0 0
25/02/2013
8.43
 21,670 8.37 8.59 8.26 0 0 0
22/02/2013
8.37
 34,570 8.21 8.65 7.93 0 0 0
21/02/2013
8.21
 51,590 8.76 8.76 8.21 0 0 0
20/02/2013
8.76
 53,410 8.48 8.76 8.48 0 0 0
19/02/2013
8.48
 7,270 8.43 8.59 8.21 0 0 0
18/02/2013
8.43
 3,520 8.15 8.59 8.15 0 0 0
08/02/2013
8.15
 6,110 7.93 8.15 7.88 0 0 0
07/02/2013
7.93
 5,890 7.88 7.93 7.88 0 0 0
06/02/2013
7.88
 2,870 7.82 7.88 7.77 0 0 0
05/02/2013
7.82
 3,500 7.88 7.93 7.77 0 0 0
04/02/2013
7.88
 6,030 7.66 7.88 7.66 0 0 0
01/02/2013
7.66
 3,030 7.72 7.72 7.66 0 0 0
31/01/2013
7.72
 7,400 7.61 7.72 7.66 0 0 0
30/01/2013
7.61
 14,780 7.72 7.72 7.61 0 0 0
29/01/2013
7.72
 5,320 7.66 7.77 7.66 0 0 0
28/01/2013
7.66
 10,540 7.66 7.77 7.61 0 0 0
25/01/2013
7.66
 6,900 7.77 7.77 7.66 0 0 0
24/01/2013
7.77
 350 7.61 7.93 7.66 0 0 0
23/01/2013
7.61
 4,500 7.77 7.77 7.61 0 0 0
22/01/2013
7.77
 24,490 7.61 8.04 7.61 0 0 0
21/01/2013
7.61
 4,950 7.72 7.72 7.55 0 0 0
18/01/2013
7.72
 4,940 7.72 7.72 7.55 0 0 0
17/01/2013
7.72
 9,040 7.88 7.93 7.72 0 0 0
16/01/2013
7.88
 24,510 7.66 8.10 7.50 0 0 0
15/01/2013
7.66
 10,100 7.66 7.66 7.61 0 0 0
14/01/2013
7.66
 21,090 7.72 7.72 7.50 0 0 0
11/01/2013
7.72
 12,030 7.61 7.72 7.61 0 0 0
10/01/2013
7.61
 9,750 7.61 7.66 7.44 0 0 0
09/01/2013
7.61
 4,430 7.66 7.72 7.44 0 0 0
08/01/2013
7.66
 18,970 7.72 7.72 7.61 0 0 0
07/01/2013
7.72
 5,400 7.61 7.77 7.66 0 0 0
04/01/2013
7.61
 600 7.55 7.88 7.39 0 0 0
03/01/2013
7.55
 7,400 7.77 7.77 7.55 0 0 0
02/01/2013
7.77
 11,810 7.77 7.77 7.66 0 0 0
28/12/2012
7.77
 5,020 7.82 7.82 7.66 0 0 0
27/12/2012
7.82
 5,830 7.66 7.82 7.44 0 0 0
26/12/2012
7.66
 12,850 7.61 7.66 7.44 0 0 0
25/12/2012
7.61
 4,920 7.55 7.61 7.39 0 0 0
24/12/2012
7.55
 9,200 7.50 7.55 7.33 0 0 0
21/12/2012
7.50
 480 7.66 7.72 7.50 0 0 0
20/12/2012
7.66
 4,510 7.72 7.72 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |