CTCP Sợi Thế Kỷ (stk)

24.50
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
(2024-10-23) 		-1.50 -5.77% 836,900 -14,000 -0.3
24.45
26
24.50
2 tháng
(2024-09-23) 		-3.30 -11.87% 1,799,300 -34,500 -0.9
24.45
27.80
24.50
3 tháng
(2024-08-26) 		-1.45 -5.59% 2,805,200 -54,100 -1.4
24.45
27.80
24.50
6 tháng
(2024-05-27) 		-5.25 -17.65% 18,276,400 -1,500,270 -38.8
23.65
35.10
24.50
12 tháng
(2023-11-28) 		-1.50 -5.77% 26,139,800 -1,579,235 -40.6
23.65
35.10
24.50
24 tháng
(2022-12-05) 		1.11 4.74% 39,433,900 965,733 34.5
21.74
35.10
24.50
36 tháng
(2021-12-08) 		-21.69 -46.96% 45,327,100 1,033,606 50.6
21.70
49.86
24.50
60 tháng
(2019-12-19) 		13.33 119.25% 92,746,900 4,195,044 175.7
8.88
49.86
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
24.57
 201,000 23.13 24.57 23.17 3,800 400 0.1
16/04/2021
23.13
 56,700 23.24 23.27 22.88 27,000 1,500 0.8
15/04/2021
23.24
 45,900 23.52 23.52 23.09 1,100 0 0.0
14/04/2021
23.52
 125,400 23.09 23.62 23.06 53,200 2,200 1.7
13/04/2021
23.09
 74,900 23.45 23.94 22.53 31,100 1,700 1.0
12/04/2021
23.45
 85,900 23.31 23.52 22.95 1,300 0 0.0
09/04/2021
23.31
 46,200 23.66 23.80 23.31 100 200 -0.0
08/04/2021
23.66
 31,800 23.73 23.94 23.59 400 0 0.0
07/04/2021
23.73
 136,700 23.24 24.43 22.95 3,700 500 0.1
06/04/2021
23.24
 69,200 23.45 23.45 22.60 300 0 0.0
05/04/2021
23.45
 66,200 23.80 23.87 23.24 1,000 0 0.0
02/04/2021
23.80
 114,700 24.29 24.29 23.24 13,300 0 0.4
01/04/2021
24.29
 146,900 25.42 25.42 24.29 1,500 0 0.1
31/03/2021
25.42
 148,500 23.94 25.42 23.94 74,300 5,500 2.4
30/03/2021
23.94
 253,200 22.53 24.08 23.66 18,500 400 0.6
29/03/2021
22.53
 281,600 21.09 22.53 20.77 20,000 5,400 0.5
26/03/2021
21.09
 65,400 21.33 21.33 20.42 100 2,000 -0.1
25/03/2021
21.33
 69,700 20.77 21.37 20.63 18,000 0 0.5
24/03/2021
20.77
 83,700 21.19 21.19 20.42 29,700 1,500 0.8
23/03/2021
21.19
 65,300 21.26 21.33 20.42 10,000 0 0.3
22/03/2021
21.26
 50,100 21.72 21.72 21.26 0 0 0
19/03/2021
21.72
 92,000 21.05 21.83 21.05 4,600 0 0.1
18/03/2021
21.05
 117,100 21.05 21.19 20.91 2,000 0 0.1
17/03/2021
21.05
 113,900 21.16 21.30 20.45 100 0 0.0
16/03/2021
21.16
 109,100 21.48 21.48 20.63 23,200 0 0.7
15/03/2021
21.48
 87,800 21.83 21.83 20.98 21,000 0 0.6
12/03/2021
21.83
 94,900 21.83 22.25 21.62 17,000 0 0.5
11/03/2021
21.83
 138,500 22.04 22.04 21.62 17,000 3,000 0.4
10/03/2021
22.04
 122,700 22.46 22.46 21.48 23,000 0 0.7
09/03/2021
22.46
 135,400 22.78 22.78 21.83 27,200 0 0.9
08/03/2021
22.78
 329,600 22.07 22.85 20.77 30,300 0 1.0
05/03/2021
22.07
 186,700 20.63 22.07 20.77 71,300 17,300 1.6
04/03/2021
20.63
 276,600 19.79 21.16 20.07 900 6,000 -0.1
03/03/2021
19.79
 503,900 18.52 19.79 18.66 100 14,900 -0.4
02/03/2021
18.52
 43,000 18.80 18.87 18.52 0 0 0
01/03/2021
18.80
 98,500 18.52 19.36 18.80 0 0 0
26/02/2021
18.52
 36,800 18.80 18.80 18.03 0 22,300 -0.6
25/02/2021
18.80
 24,100 18.94 18.94 18.52 0 2,600 -0.1
24/02/2021
18.94
 88,800 18.73 19.22 18.31 20,000 21,800 -0.0
23/02/2021
18.73
 31,300 18.87 19.01 18.66 900 0 0.0
22/02/2021
18.87
 71,000 19.36 19.36 18.87 0 0 0
19/02/2021
19.36
 71,500 19.15 19.68 19.01 0 0 0
18/02/2021
19.15
 124,000 18.03 19.26 17.95 20,000 9,300 0.3
17/02/2021
18.03
 134,600 18.06 18.59 17.46 0 7,500 -0.2
09/02/2021
18.06
 4,600 17.57 18.24 17.04 0 0 0
08/02/2021
17.57
 55,300 18.45 18.45 17.18 0 400 -0.0
05/02/2021
18.45
 39,600 18.52 18.52 18.31 42,000 0 1.1
04/02/2021
18.52
 18,900 18.52 18.94 18.31 10,000 0 0.3
03/02/2021
18.52
 32,900 17.92 19.01 16.97 20,000 0 0.5
02/02/2021
17.92
 45,100 17.95 17.95 16.76 20,000 6,400 0.3
01/02/2021
17.95
 49,900 18.20 18.20 16.93 4,000 2,000 0.0
29/01/2021
18.20
 70,700 17.64 18.87 16.55 0 0 0
28/01/2021
17.64
 54,400 18.94 18.94 17.64 0 0 0
27/01/2021
18.94
 122,900 19.15 19.15 17.88 40,100 5,700 0.9
26/01/2021
19.15
 136,400 18.59 19.86 17.32 0 44,000 -1.2
25/01/2021
18.59
 223,700 17.39 18.59 17.95 13,200 55,400 -1.1
22/01/2021
17.39
 136,300 16.41 17.50 16.34 0 41,400 -1.0
21/01/2021
16.41
 56,400 15.35 16.41 15.42 20,000 0 0.5
20/01/2021
15.35
 83,600 14.68 15.35 14.43 10,000 0 0.2
19/01/2021
14.68
 102,800 15.77 15.77 14.68 5,000 30,000 -0.5
18/01/2021
15.77
 32,800 15.77 15.77 15.42 0 1,800 -0.0
15/01/2021
15.77
 47,000 15.77 15.77 15.49 20,000 0 0.4
14/01/2021
15.77
 54,200 15.77 15.91 15.77 10,000 800 0.2
13/01/2021
15.77
 105,300 15.63 15.84 15.14 30,000 3,500 0.6
12/01/2021
15.63
 59,700 15.14 15.63 15.14 30,000 300 0.6
11/01/2021
15.14
 40,800 14.72 15.49 14.65 0 800 -0.0
08/01/2021
14.72
 37,500 14.79 14.93 14.65 1,500 0 0.0
07/01/2021
14.79
 29,400 14.75 14.93 14.72 0 0 0
06/01/2021
14.75
 16,100 14.79 14.79 14.50 1,100 0 0.0
05/01/2021
14.79
 44,600 14.72 14.93 14.68 400 0 0.0
04/01/2021
14.72
 48,300 14.72 14.93 14.68 3,300 0 0.1
31/12/2020
14.72
 28,870 14.79 14.79 14.43 5,950 2,850 0.1
30/12/2020
14.79
 50,060 14.72 14.79 14.47 0 0 0
29/12/2020
14.72
 15,430 14.65 14.79 14.29 30 3,880 -0.1
28/12/2020
14.65
 68,880 14.93 15.14 14.43 17,760 0 0.4
25/12/2020
14.93
 59,070 14.33 15.00 14.33 32,610 0 0.7
24/12/2020
14.33
 45,340 14.79 14.93 14.29 24,350 0 0.5
23/12/2020
14.79
 53,240 15.10 15.49 14.65 29,980 0 0.6
22/12/2020
15.10
 46,660 15.42 15.42 14.79 9,500 12,610 -0.1
21/12/2020
15.42
 60,620 15.49 15.49 15.07 35,390 0 0.8
18/12/2020
15.49
 146,010 14.79 15.49 14.50 103,600 11,590 2.0
17/12/2020
14.79
 74,100 14.79 14.82 14.22 54,760 22,620 0.7
16/12/2020
14.79
 167,580 14.43 14.93 14.36 93,000 11,380 1.7
15/12/2020
14.43
 94,940 14.54 14.54 14.29 58,300 0 1.2
14/12/2020
14.54
 151,300 14.22 14.58 14.29 52,780 2,010 1.0
11/12/2020
14.22
 41,920 14.15 14.29 13.73 0 6,540 -0.1
10/12/2020
14.15
 59,380 14.15 14.72 14.01 1,400 0 0.0
09/12/2020
14.15
 162,910 14.08 14.15 13.66 2,000 66,000 -1.2
08/12/2020
14.08
 326,710 14.58 14.58 13.87 300 216,140 -4.3
07/12/2020
14.58
 31,770 14.58 14.58 14.33 0 7,760 -0.2
04/12/2020
14.58
 106,410 14.58 14.72 14.29 100 8,030 -0.2
03/12/2020
14.58
 78,060 14.58 14.58 14.36 203,890 0 4.2
02/12/2020
14.58
 58,570 14.50 14.58 14.01 2,230 0 0.0
01/12/2020
14.50
 61,620 14.50 14.50 14.08 3,920 0 0.1
30/11/2020
14.50
 172,350 14.58 14.58 13.94 86,440 110 1.7
27/11/2020
14.58
 93,540 14.65 14.65 14.43 60,220 0 1.2
26/11/2020
14.65
 67,140 14.79 14.79 14.43 41,750 4,450 0.8
25/11/2020
14.79
 115,820 14.43 14.96 14.22 68,150 10,700 1.2
24/11/2020
14.43
 392,210 13.91 14.43 13.87 112,180 50,460 1.2
23/11/2020
13.91
 161,410 13.66 13.98 13.66 38,400 29,440 0.2

Chính sách bảo mật | Điều khoản sử dụng |