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)
22/04/2019
13.02
 322,580 13.69 13.69 12.75 77,300 15,000 1.3
19/04/2019
13.69
 52,630 13.90 13.90 13.69 22,580 10,000 0.3
18/04/2019
13.90
 74,990 14.23 14.23 13.26 2,050 0 0.0
17/04/2019
14.23
 77,540 14.23 14.44 14.11 0 0 0
16/04/2019
14.23
 59,350 14.62 14.62 13.84 870 600 0.0
12/04/2019
14.62
 156,500 14.17 14.71 13.93 1,100 0 0.0
11/04/2019
14.17
 81,340 13.75 14.26 13.69 10,180 0 0.2
10/04/2019
13.75
 101,330 14.11 14.29 13.72 500 0 0.0
09/04/2019
14.11
 97,250 14.41 14.53 14.11 10,200 0 0.2
08/04/2019
14.41
 135,180 14.65 14.84 13.99 303,192 331,692 -0.7
05/04/2019
14.65
 188,750 14.53 14.96 14.38 25,500 50,000 -0.6
04/04/2019
14.53
 227,270 14.44 14.84 14.44 4,600 50,000 -1.1
03/04/2019
14.44
 434,420 13.50 14.44 13.35 10 0 0.0
02/04/2019
13.50
 131,270 13.14 13.50 13.02 11,600 33,490 -0.5
01/04/2019
13.14
 36,760 13.44 13.50 13.08 300 4,370 -0.1
29/03/2019
13.44
 63,650 13.41 13.69 13.26 900 5,300 -0.1
28/03/2019
13.41
 32,660 13.62 13.62 13.32 800 0 0.0
27/03/2019
13.62
 75,140 13.38 13.87 13.38 0 0 0
26/03/2019
13.38
 131,540 12.53 13.38 12.72 76,000 0 1.6
25/03/2019
12.53
 131,040 13.08 13.08 12.29 3,010 0 0.1
22/03/2019
13.08
 78,720 13.05 13.29 12.78 200 0 0.0
21/03/2019
13.05
 90,590 13.44 13.47 13.05 770 3,200 -0.1
20/03/2019
13.44
 94,350 13.50 13.56 13.23 49,060 2,920 1.0
19/03/2019
13.50
 350,780 13.62 13.84 13.23 162,230 0 3.6
18/03/2019
13.62
 216,160 13.87 13.93 13.38 89,730 30,000 1.4
15/03/2019
13.87
 303,550 13.93 13.93 13.44 101,000 36,000 1.5
14/03/2019
13.93
 241,660 13.17 13.93 13.11 100,100 1,000 2.2
13/03/2019
13.17
 119,980 13.59 13.59 13.02 7,100 0 0.2
12/03/2019
13.59
 550,340 12.72 13.59 12.78 200,400 0 4.4
11/03/2019
12.72
 165,230 12.66 12.78 12.41 2,610 0 0.1
08/03/2019
12.66
 282,860 12.23 12.66 12.08 93,700 12,700 1.7
07/03/2019
12.23
 119,450 11.81 12.41 11.84 500 3,700 -0.1
06/03/2019
11.81
 75,220 11.75 11.81 11.38 0 0 0
05/03/2019
11.75
 158,850 11.75 11.75 11.57 106,620 10,000 1.9
04/03/2019
11.75
 132,000 11.63 12.08 11.60 2,000 5,600 -0.1
01/03/2019
11.63
 91,390 10.99 11.69 10.99 0 0 0
28/02/2019
10.99
 112,760 10.29 10.99 10.66 0 20,000 -0.4
27/02/2019
10.29
 210,890 11.02 11.02 10.29 1,000 185,760 -3.3
26/02/2019
11.02
 38,360 11.05 11.14 10.84 5,800 0 0.1
25/02/2019
11.05
 27,710 11.11 11.44 10.96 50 0 0.0
22/02/2019
11.11
 38,270 10.90 11.20 10.96 0 0 0
21/02/2019
10.90
 174,320 10.90 10.90 10.60 145,770 102,680 0.8
20/02/2019
10.90
 52,830 11.08 11.08 10.78 0 0 0
19/02/2019
11.08
 68,950 10.87 11.20 10.87 0 0 0
18/02/2019
10.87
 89,660 11.14 11.26 10.72 0 7,550 -0.1
15/02/2019
11.14
 33,130 11.26 11.32 11.14 0 0 0
14/02/2019
11.26
 57,850 11.57 11.57 11.20 7,600 1,700 0.1
13/02/2019
11.57
 199,260 11.02 11.69 11.02 143,970 13,800 2.4
12/02/2019
11.02
 132,880 10.72 11.05 10.66 69,510 0 1.3
11/02/2019
10.72
 77,760 10.48 10.72 10.54 44,990 0 0.8
01/02/2019
10.48
 56,740 10.42 10.54 10.29 10,700 0 0.2
31/01/2019
10.42
 71,640 10.54 10.60 10.29 46,990 0 0.8
30/01/2019
10.54
 23,750 10.42 10.54 10.17 14,340 0 0.2
29/01/2019
10.42
 93,290 10.14 10.42 9.87 39,010 0 0.7
28/01/2019
10.14
 30,560 10.29 10.29 9.96 0 0 0
25/01/2019
10.29
 181,600 9.63 10.29 9.69 120,000 33,430 1.4
24/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
24/01/2019
9.63
 178,640 9.14 9.69 9.51 106,700 57,450 0.8
23/01/2019
9.13
 95,110 9.11 9.27 9.08 0 28,400 -0.5
22/01/2019
9.11
 166,370 9.60 9.79 9.05 20,000 106,920 -1.5
21/01/2019
9.60
 82,500 9.63 9.82 9.44 0 40,260 -0.7
18/01/2019
9.63
 29,510 9.63 9.74 9.33 0 3,290 -0.1
17/01/2019
9.63
 23,090 9.46 10.04 9.49 0 0 0
16/01/2019
9.46
 46,860 9.96 10.20 9.46 0 0 0
15/01/2019
9.96
 128,040 9.33 9.96 9.33 57,600 0 1.0
14/01/2019
9.33
 10,770 9.38 9.38 8.75 0 0 0
11/01/2019
9.38
 91,050 9.22 9.41 9.00 40,000 0 0.7
10/01/2019
9.22
 54,970 9.27 9.52 9.16 0 0 0
09/01/2019
9.27
 21,820 9.03 9.27 9.11 500 0 0.0
08/01/2019
9.03
 46,430 9.30 9.33 9.03 0 0 0
07/01/2019
9.30
 62,560 8.72 9.30 8.89 0 0 0
04/01/2019
8.72
 28,270 8.28 8.72 8.23 0 0 0
03/01/2019
8.28
 276,710 8.39 8.39 7.82 106,660 0 1.6
02/01/2019
8.39
 80,970 8.72 8.78 8.34 400 50,000 -0.8
28/12/2018
8.72
 26,300 8.89 8.89 8.72 0 0 0
27/12/2018
8.89
 84,780 8.78 9.22 8.64 25,000 50,000 -0.4
26/12/2018
8.78
 53,820 8.72 8.89 8.56 0 50,000 -0.8
25/12/2018
8.72
 74,450 9.00 9.16 8.61 12,500 0 0.2
24/12/2018
9.00
 42,150 9.27 9.33 9.00 0 0 0
21/12/2018
9.27
 48,790 9.33 9.33 8.97 11,600 0 0.2
20/12/2018
9.33
 82,120 9.44 9.66 8.83 0 50,000 -0.9
19/12/2018
9.44
 15,230 9.66 9.93 9.44 100,000 100,000 0
18/12/2018
9.66
 36,880 9.85 9.85 9.52 180 0 0.0
17/12/2018
9.85
 82,110 9.88 10.10 9.82 45,400 49,490 -0.1
14/12/2018
9.88
 78,110 9.77 9.88 9.77 32,400 66,930 -0.6
13/12/2018
9.77
 110,400 9.99 10.04 9.77 16,800 47,850 -0.6
12/12/2018
9.99
 10,480 9.99 10.20 9.88 0 0 0
11/12/2018
9.99
 32,710 10.10 10.10 9.96 0 26,000 -0.5
10/12/2018
10.10
 21,580 10.04 10.10 9.99 200 8,680 -0.2
07/12/2018
10.04
 124,810 10.04 10.15 10.04 42,690 33,770 0.2
06/12/2018
10.04
 47,290 10.12 10.15 9.99 10,300 0 0.2
05/12/2018
10.12
 41,090 10.31 10.31 10.10 400 22,500 -0.4
04/12/2018
10.31
 24,580 10.31 10.40 10.15 200 12,170 -0.2
03/12/2018
10.31
 45,300 10.23 10.42 10.07 2,760 12,030 -0.2
30/11/2018
10.23
 115,140 10.23 10.23 9.99 40,400 39,580 0.0
29/11/2018
10.23
 57,640 10.20 10.29 10.07 9,600 500 0.2
28/11/2018
10.20
 33,900 10.31 10.45 10.10 0 0 0
27/11/2018
10.31
 49,790 10.59 10.59 10.31 7,000 0 0.1
26/11/2018
10.59
 9,060 10.59 10.70 10.59 0 0 0
23/11/2018
10.59
 49,530 10.86 11.08 10.59 10,040 21,340 -0.2
22/11/2018
10.86
 94,270 10.86 10.97 10.75 29,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |