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)
13/09/2019
13.69
 22,000 13.95 13.95 13.63 0 0 0
12/09/2019
13.95
 32,710 13.89 14.02 13.89 0 0 0
11/09/2019
13.89
 20,420 13.89 13.95 13.76 0 0 0
10/09/2019
13.89
 85,300 13.89 13.98 13.63 0 450 -0.0
09/09/2019
13.89
 37,840 13.63 13.95 13.37 0 0 0
06/09/2019
13.63
 8,790 13.82 13.95 13.44 1,000 0 0.0
05/09/2019
13.82
 79,890 13.82 13.89 13.44 31,970 5,000 0.6
04/09/2019
13.82
 130,020 13.76 14.02 13.37 90,400 60,000 0.6
03/09/2019
13.76
 60,010 14.27 14.40 13.76 2,100 0 0.0
30/08/2019
14.27
 147,160 13.95 14.34 13.95 30,820 0 0.7
29/08/2019
13.95
 63,360 14.24 14.37 13.89 1,010 0 0.0
28/08/2019
14.24
 119,790 13.82 14.34 13.89 910 0 0.0
27/08/2019
13.82
 116,670 13.37 13.82 13.37 0 4,960 -0.1
26/08/2019
13.37
 144,280 13.27 13.44 13.24 10 80,000 -1.6
23/08/2019
13.27
 87,410 13.34 13.44 13.18 220 61,220 -1.3
22/08/2019
13.34
 143,150 13.24 13.63 13.31 460 112,490 -2.3
21/08/2019
13.24
 107,380 13.21 13.69 13.14 1,910 30,000 -0.6
20/08/2019
13.21
 51,410 13.50 13.82 13.18 0 30,000 -0.6
19/08/2019
13.50
 23,780 13.37 13.56 13.37 0 0 0
16/08/2019
13.37
 47,340 13.50 13.76 13.31 0 0 0
15/08/2019
13.50
 46,770 13.76 13.76 12.98 0 0 0
14/08/2019
13.76
 20,110 13.66 13.95 13.66 0 0 0
13/08/2019
13.66
 66,600 14.02 14.02 13.50 0 0 0
12/08/2019
14.02
 68,390 13.76 14.21 13.63 980 14,700 -0.3
09/08/2019
13.76
 190,380 14.08 14.08 13.63 100,000 121,000 -0.4
08/08/2019
14.08
 276,730 13.56 14.08 13.05 100,000 122,000 -0.4
07/08/2019
13.56
 63,510 13.66 13.92 13.56 10 0 0.0
06/08/2019
13.66
 217,010 14.47 14.47 13.47 0 35,070 -0.8
05/08/2019
14.47
 50,770 14.82 15.05 14.40 0 200 -0.0
02/08/2019
14.82
 124,350 14.31 14.82 14.21 7,490 0 0.2
01/08/2019
14.31
 31,520 14.15 14.47 14.15 4,050 0 0.1
31/07/2019
14.15
 48,060 14.27 14.27 13.95 0 600 -0.0
30/07/2019
14.27
 136,690 14.27 14.60 13.92 26,750 370 0.6
29/07/2019
14.27
 234,300 14.89 14.89 14.21 190 50,300 -1.1
26/07/2019
14.89
 208,480 15.18 15.37 14.86 20,000 0 0.5
25/07/2019
15.18
 87,450 15.18 15.34 15.11 0 0 0
24/07/2019
15.18
 189,300 15.28 15.28 14.79 88,740 27,000 1.4
23/07/2019
15.28
 65,460 15.50 15.50 15.28 10,300 0 0.2
22/07/2019
15.50
 327,800 15.66 15.66 15.05 18,100 5,480 0.3
19/07/2019
15.66
 134,410 15.50 16.02 15.50 5,720 500 0.1
18/07/2019
15.50
 36,110 15.57 15.57 15.44 4,500 0 0.1
17/07/2019
15.57
 105,150 15.50 15.66 15.44 10 0 0.0
16/07/2019
15.50
 79,300 15.60 15.76 15.50 0 1,000 -0.0
15/07/2019
15.60
 139,920 15.50 15.76 15.18 800 1,000 -0.0
12/07/2019
15.50
 177,600 15.89 16.02 15.50 8,000 1,000 0.2
11/07/2019
15.89
 80,810 16.05 16.31 15.86 0 0 0
10/07/2019
16.05
 71,770 16.21 16.28 16.02 4,300 0 0.1
09/07/2019
16.21
 110,550 16.28 16.28 15.89 0 0 0
08/07/2019
16.28
 113,300 16.34 16.34 15.92 6,500 0 0.2
05/07/2019
16.34
 100,950 16.34 16.44 16.15 4,600 0 0.1
04/07/2019
16.34
 477,030 15.50 16.34 15.50 16,000 1,150 0.4
03/07/2019
15.50
 58,400 15.31 15.57 15.28 6,000 2,000 0.1
02/07/2019
15.31
 45,730 15.44 15.47 15.05 10,400 0 0.2
01/07/2019
15.44
 124,910 15.44 15.76 15.31 1,000 8,800 -0.2
28/06/2019
15.44
 54,460 15.11 15.44 14.99 8,950 0 0.2
27/06/2019
15.11
 295,290 15.63 15.70 15.08 125,810 140,000 -0.3
26/06/2019
15.63
 189,570 15.18 15.76 15.44 0 1,000 -0.0
25/06/2019
15.18
 83,090 15.18 15.44 15.11 520 1,000 -0.0
24/06/2019
15.18
 138,230 14.86 15.44 14.86 39,610 0 0.9
21/06/2019
14.86
 35,600 15.18 15.44 14.86 0 0 0
20/06/2019
15.18
 71,280 14.86 15.24 14.79 0 1,000 -0.0
19/06/2019
14.86
 27,840 14.92 15.18 14.66 600 0 0.0
18/06/2019
14.92
 42,940 15.18 15.18 14.79 200 1,000 -0.0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
15.18
 153,950 14.53 15.18 14.08 90,020 4,000 2.0
14/06/2019
14.53
 82,690 14.53 14.78 14.32 0 3,500 -0.1
13/06/2019
14.53
 57,590 14.75 14.96 14.53 0 0 0
12/06/2019
14.75
 124,800 15.14 15.14 14.68 20 0 0.0
11/06/2019
15.14
 121,350 15.08 15.32 14.96 120 0 0.0
10/06/2019
15.08
 118,700 14.96 15.26 14.93 70 0 0.0
07/06/2019
14.96
 138,760 14.50 15.08 14.53 0 200 -0.0
06/06/2019
14.50
 106,120 14.65 14.65 14.17 0 500 -0.0
05/06/2019
14.65
 137,170 14.53 14.96 14.23 2,500 50,000 -1.1
04/06/2019
14.53
 143,370 13.99 14.65 14.08 8,550 170 0.2
03/06/2019
13.99
 543,930 14.81 14.81 13.84 80,000 37,540 1.0
31/05/2019
14.81
 291,710 15.56 15.68 14.53 5,100 60,000 -1.4
30/05/2019
15.56
 95,770 15.80 15.80 15.44 6,900 0 0.2
29/05/2019
15.80
 410,740 15.26 15.93 15.20 93,000 0 2.4
28/05/2019
15.26
 213,400 15.23 15.38 14.96 13,810 0 0.3
27/05/2019
15.23
 93,430 14.90 15.26 14.90 0 0 0
24/05/2019
14.90
 206,490 15.50 15.62 14.90 1,020 50,040 -1.2
23/05/2019
15.50
 192,440 14.99 15.59 14.84 4,320 0 0.1
22/05/2019
14.99
 154,550 15.17 15.56 14.99 510 0 0.0
21/05/2019
15.17
 593,050 14.29 15.29 14.26 2,010 0 0.1
20/05/2019
14.29
 101,020 14.29 14.35 14.05 500 0 0.0
17/05/2019
14.29
 39,100 14.32 14.41 14.17 500 0 0.0
16/05/2019
14.32
 90,790 14.29 14.47 14.17 4,500 0 0.1
15/05/2019
14.29
 81,640 14.35 14.41 14.17 0 0 0
14/05/2019
14.35
 123,510 13.99 14.38 13.87 25,010 0 0.6
13/05/2019
13.99
 96,980 14.17 14.47 13.99 10 0 0.0
10/05/2019
14.17
 90,360 13.84 14.17 13.75 10 0 0.0
09/05/2019
13.84
 70,640 13.53 13.93 13.56 16,900 0 0.4
08/05/2019
13.53
 56,270 13.44 13.59 13.32 4,700 0 0.1
07/05/2019
13.44
 64,460 13.38 13.56 13.32 36,500 0 0.8
06/05/2019
13.38
 113,280 13.20 13.50 12.84 500 0 0.0
03/05/2019
13.20
 44,100 13.38 13.44 13.14 0 0 0
02/05/2019
13.38
 89,270 13.17 13.38 12.93 14,500 45,000 -0.7
26/04/2019
13.17
 81,400 13.35 13.35 13.02 0 20,000 -0.4
25/04/2019
13.35
 66,510 13.75 13.90 13.35 0 0 0
24/04/2019
13.75
 39,200 13.41 13.81 13.32 14,500 0 0.3
23/04/2019
13.41
 54,060 13.02 13.41 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |