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)
10/02/2020
11.66
 120,070 11.40 11.72 11.56 10,000 92,110 -1.5
07/02/2020
11.40
 279,780 11.11 11.82 11.11 800 241,370 -4.3
06/02/2020
11.11
 152,700 10.88 11.11 10.85 0 138,300 -2.3
05/02/2020
10.88
 74,250 10.85 11.11 10.66 6,600 60,320 -0.9
04/02/2020
10.85
 81,570 11.37 11.37 10.82 18,000 48,290 -0.5
03/02/2020
11.37
 47,800 11.37 11.37 10.59 11,000 0 0.2
31/01/2020
11.37
 9,310 11.34 11.92 11.24 2,270 2,760 -0.0
30/01/2020
11.34
 340,720 11.63 11.95 11.30 10,600 236,400 -4.0
22/01/2020
11.63
 92,710 10.88 11.63 11.30 0 35,870 -0.6
21/01/2020
10.88
 76,450 10.69 11.11 10.82 25,000 47,590 -0.4
20/01/2020
10.69
 51,630 10.66 10.85 10.66 0 42,000 -0.7
17/01/2020
10.66
 55,320 10.79 10.98 10.66 8,050 30,000 -0.4
16/01/2020
10.79
 65,930 10.69 10.92 10.66 4,550 50,000 -0.8
15/01/2020
10.69
 56,280 10.79 10.88 10.66 6,000 41,790 -0.6
14/01/2020
10.79
 36,830 10.98 11.05 10.56 10,010 20,600 -0.2
13/01/2020
10.98
 29,210 10.95 10.98 10.59 0 0 0
10/01/2020
10.95
 46,950 11.05 11.05 10.50 20 18,000 -0.3
09/01/2020
11.05
 32,890 11.17 11.47 10.98 0 0 0
08/01/2020
11.17
 10,830 10.95 11.63 10.92 0 5,300 -0.1
07/01/2020
10.95
 142,300 10.79 11.21 10.72 0 136,010 -2.3
06/01/2020
10.79
 35,860 11.11 11.11 10.72 0 20,000 -0.3
03/01/2020
11.11
 5,570 11.17 11.30 11.11 0 2,570 -0.0
02/01/2020
11.17
 22,830 11.34 11.63 11.17 0 20,000 -0.3
31/12/2019
11.34
 15,710 11.40 11.40 11.30 0 0 0
30/12/2019
11.40
 9,100 11.24 11.43 11.27 0 6,510 -0.1
27/12/2019
11.24
 68,020 10.98 11.40 11.11 5,700 20,870 -0.3
26/12/2019
10.98
 2,970 11.11 11.40 10.98 0 0 0
25/12/2019
11.11
 47,890 11.24 11.59 11.11 15,500 29,740 -0.2
24/12/2019
11.24
 32,220 10.79 11.30 10.72 0 6,510 -0.1
23/12/2019
10.79
 51,440 10.92 11.17 10.46 0 48,000 -0.8
20/12/2019
10.92
 18,320 11.17 11.17 10.92 500 18,000 -0.3
19/12/2019
11.17
 35,910 11.01 11.37 10.85 0 26,600 -0.5
18/12/2019
11.01
 32,160 11.43 11.43 10.98 500 31,000 -0.5
17/12/2019
11.43
 16,590 11.08 11.43 11.08 0 5,000 -0.1
16/12/2019
11.08
 28,190 11.08 11.85 11.05 0 19,500 -0.3
13/12/2019
11.08
 31,440 11.37 11.47 11.08 2,170 22,230 -0.3
12/12/2019
11.37
 37,710 11.50 11.50 10.92 0 33,500 -0.6
11/12/2019
11.50
 9,670 11.50 11.50 11.17 9,560 0 0.2
10/12/2019
11.50
 18,860 11.50 11.50 11.17 13,600 500 0.2
09/12/2019
11.50
 22,580 11.01 11.50 11.17 14,730 6,000 0.2
06/12/2019
11.01
 58,150 11.37 11.37 10.98 0 49,500 -0.8
05/12/2019
11.37
 42,240 11.17 11.50 11.05 2,030 28,000 -0.5
04/12/2019
11.17
 59,130 10.50 11.21 10.08 0 36,900 -0.6
03/12/2019
10.50
 58,880 11.17 11.37 10.40 1,150 49,090 -0.8
02/12/2019
11.17
 33,550 11.50 11.63 11.17 1,000 17,000 -0.3
29/11/2019
11.50
 25,780 11.82 11.82 11.11 500 17,000 -0.3
28/11/2019
11.82
 13,570 11.95 11.95 11.56 1,050 30 0.0
27/11/2019
11.95
 5,180 11.95 12.01 11.82 3,500 0 0.1
26/11/2019
11.95
 13,790 11.82 12.08 11.82 1,000 0 0.0
25/11/2019
11.82
 4,860 11.88 12.11 11.08 0 0 0
22/11/2019
11.88
 15,600 11.95 12.14 11.88 0 0 0
21/11/2019
11.95
 4,290 11.95 11.95 11.76 0 0 0
20/11/2019
11.95
 11,300 11.82 12.01 11.82 0 0 0
19/11/2019
11.82
 29,280 11.85 11.85 11.76 0 20,000 -0.4
18/11/2019
11.85
 10,640 11.85 11.85 11.76 0 3,670 -0.1
15/11/2019
11.85
 16,010 11.85 11.85 11.63 0 11,450 -0.2
14/11/2019
11.85
 11,080 11.85 11.88 11.82 0 0 0
13/11/2019
11.85
 17,210 11.66 11.88 11.63 0 0 0
12/11/2019
11.66
 23,760 11.82 11.82 11.63 0 0 0
11/11/2019
11.82
 28,950 12.01 12.01 11.82 0 0 0
08/11/2019
12.01
 13,920 12.01 12.01 11.88 0 0 0
07/11/2019
12.01
 19,400 11.92 12.01 11.82 0 0 0
06/11/2019
11.92
 22,020 12.05 12.18 11.82 0 0 0
05/11/2019
12.05
 11,070 12.05 12.14 11.82 0 5,670 -0.1
04/11/2019
12.05
 53,220 12.34 12.47 12.05 0 15,000 -0.3
01/11/2019
12.34
 29,470 12.34 12.34 12.21 0 0 0
31/10/2019
12.34
 6,630 12.47 12.53 12.30 0 0 0
30/10/2019
12.47
 81,110 12.27 12.47 12.27 70,390 21,170 0.9
29/10/2019
12.27
 14,310 12.37 12.47 12.27 0 5,210 -0.1
28/10/2019
12.37
 11,750 12.47 12.53 12.37 0 5,000 -0.1
25/10/2019
12.47
 13,040 12.53 12.53 12.14 5,230 0 0.1
24/10/2019
12.53
 17,660 12.56 12.60 12.47 7,800 0 0.2
23/10/2019
12.56
 80,260 12.50 12.72 12.37 2,700 24,530 -0.4
22/10/2019
12.50
 25,120 12.60 12.82 12.50 0 0 0
21/10/2019
12.60
 23,500 12.66 12.85 12.60 2,100 0 0.0
18/10/2019
12.66
 15,380 12.92 12.92 12.60 2,100 0 0.0
17/10/2019
12.92
 26,860 12.53 12.92 12.50 0 0 0
16/10/2019
12.53
 15,620 12.56 12.85 12.47 2,600 0 0.1
15/10/2019
12.56
 21,280 12.92 12.92 12.47 0 0 0
14/10/2019
12.92
 119,190 12.11 12.92 12.11 42,330 10,000 0.6
11/10/2019
12.11
 12,970 11.88 12.21 12.01 0 0 0
10/10/2019
11.88
 74,010 12.11 12.14 11.76 500 56,380 -1.0
09/10/2019
12.11
 32,990 12.11 12.21 12.11 0 0 0
08/10/2019
12.11
 27,350 12.21 12.30 12.01 0 13,490 -0.3
07/10/2019
12.21
 12,190 12.30 12.53 12.14 0 0 0
04/10/2019
12.30
 54,590 11.95 12.56 12.01 0 0 0
03/10/2019
11.95
 40,130 11.98 12.01 11.72 0 50 -0.0
02/10/2019
11.98
 139,220 12.37 12.37 11.88 0 47,390 -0.9
01/10/2019
12.37
 13,020 12.27 12.56 12.37 0 620 -0.0
30/09/2019
12.27
 76,550 12.85 13.05 12.27 0 31,570 -0.6
27/09/2019
12.85
 129,260 13.14 13.27 12.60 0 76,900 -1.5
26/09/2019
13.14
 21,260 13.05 13.40 13.05 40 0 0.0
25/09/2019
13.05
 8,590 13.27 13.37 13.05 1,000 300 0.0
24/09/2019
13.27
 32,580 12.98 13.37 12.98 5,500 0 0.1
23/09/2019
12.98
 90,790 13.34 13.37 12.98 0 53,570 -1.1
20/09/2019
13.34
 24,140 13.31 13.44 13.31 0 0 0
19/09/2019
13.31
 12,320 13.31 13.63 13.31 2,500 0 0.1
18/09/2019
13.31
 93,460 13.69 13.69 13.31 2,000 140 0.0
17/09/2019
13.69
 11,340 13.89 13.89 13.60 0 0 0
16/09/2019
13.89
 16,030 13.69 13.92 13.69 7,370 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |