Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	10.86	23,130	10.86	10.89	10.64	11,000	0	0.2
20/11/2018	10.86	47,520	10.81	10.86	10.64	21,760	0	0.4
19/11/2018	10.81	65,310	10.75	10.86	10.64	18,240	0	0.4
16/11/2018	10.75	89,030	10.56	10.92	10.31	34,100	0	0.7
15/11/2018	10.56	22,650	10.31	10.59	10.15	6,600	0	0.1
14/11/2018	10.31	61,790	10.42	10.64	10.26	9,810	17,320	-0.1
13/11/2018	10.42	178,950	10.15	10.81	10.15	0	110,780	-2.1
12/11/2018	10.15	30,430	10.31	10.31	9.99	31,930	43,000	-0.2
09/11/2018	10.31	92,510	10.70	10.70	10.31	0	0	0
08/11/2018	10.70	20,520	10.70	10.84	10.56	5,000	0	0.1
07/11/2018	10.70	24,320	10.70	10.92	10.51	5,950	0	0.1
06/11/2018	10.70	155,720	10.37	11.08	10.42	10,600	0	0.2
05/11/2018	10.37	31,080	10.34	10.59	10.37	10,600	0	0.2
02/11/2018	10.34	60,180	10.04	10.53	10.10	0	0	0
01/11/2018	10.04	44,390	9.93	10.34	9.93	5,000	0	0.1
31/10/2018	9.93	43,540	9.79	10.12	9.88	0	0	0
30/10/2018	9.79	79,290	10.42	10.42	9.79	30,000	0	0.5
29/10/2018	10.42	17,780	10.64	10.81	10.15	400	0	0.0
26/10/2018	10.64	29,790	10.86	10.97	10.31	0	0	0
25/10/2018	10.86	80,960	11.08	11.08	10.42	0	0	0
24/10/2018	11.08	81,530	10.84	11.14	10.81	25,000	0	0.5
23/10/2018	10.84	54,590	10.78	11.22	10.53	0	0	0
22/10/2018	10.78	249,320	10.10	10.78	10.15	69,490	0	1.3
19/10/2018	10.10	20,560	9.88	10.10	9.71	11,930	0	0.2
18/10/2018	9.88	74,120	9.93	10.18	9.60	44,400	0	0.8
17/10/2018	9.93	23,020	9.66	10.12	9.77	12,800	0	0.2
16/10/2018	9.66	41,230	10.20	10.20	9.55	14,630	0	0.3
15/10/2018	10.20	63,630	10.07	10.20	9.38	28,150	0	0.5
12/10/2018	10.07	32,400	9.71	10.15	9.33	0	0	0
11/10/2018	9.71	102,070	10.42	10.42	9.71	14,400	70	0.3
10/10/2018	10.42	166,500	9.99	10.67	9.88	1,830	42,000	-0.8
09/10/2018	9.99	34,520	9.88	9.99	9.85	14,480	0	0.3
08/10/2018	9.88	77,680	9.96	9.96	9.71	100	0	0.0
05/10/2018	9.96	34,180	9.90	10.10	9.88	0	0	0
04/10/2018	9.90	83,950	9.88	10.10	9.88	50	51,070	-0.9
03/10/2018	9.88	25,160	9.71	9.99	9.82	0	0	0
02/10/2018	9.71	62,900	9.88	10.42	9.55	0	30,000	-0.5
01/10/2018	9.88	94,280	9.99	9.99	9.55	40,000	0	0.7
28/09/2018	9.99	89,040	10.42	10.48	9.71	4,000	0	0.1
27/09/2018	10.42	62,620	9.96	10.42	9.99	70	0	0.0
26/09/2018	9.96	146,150	9.33	9.96	9.33	5,800	5,000	0.0
25/09/2018	9.33	188,050	8.94	9.52	8.83	0	0	0
24/09/2018	8.94	72,660	9.13	9.13	8.78	27,200	0	0.4
21/09/2018	9.13	100,790	9.13	9.44	9.00	5,030	0	0.1
20/09/2018	9.13	500,300	8.56	9.13	9.11	5,500	30,000	-0.4
19/09/2018	8.56	280,860	8.01	8.56	8.48	0	143,360	-2.2
18/09/2018	8.01	87,100	7.52	8.04	7.46	0	10,000	-0.1
17/09/2018	7.52	16,770	7.63	7.68	7.52	0	0	0
14/09/2018	7.63	31,910	7.85	7.85	7.30	0	6,000	-0.1
13/09/2018	7.85	26,320	8.07	8.07	7.57	1,500	0	0.0
12/09/2018	8.07	70,560	8.04	8.28	8.01	10	0	0.0
11/09/2018	8.04	74,380	7.57	8.09	7.52	0	8,540	-0.1
10/09/2018	7.57	107,220	7.27	7.65	7.27	0	0	0
07/09/2018	7.27	24,430	7.27	7.30	7.16	0	0	0
06/09/2018	7.27	24,040	7.35	7.35	7.13	10	7,580	-0.1
05/09/2018	7.35	7,510	7.38	7.46	7.13	0	0	0
04/09/2018	7.38	10,940	7.41	7.63	7.21	0	0	0
31/08/2018	7.41	22,470	7.41	7.41	7.24	0	10,000	-0.1
30/08/2018	7.41	32,100	7.63	7.63	7.24	0	10,000	-0.1
29/08/2018	7.63	6,930	7.60	7.63	7.57	0	500	-0.0
28/08/2018	7.60	26,400	7.76	7.76	7.46	0	4,260	-0.1
27/08/2018	7.76	9,280	7.82	8.15	7.63	0	2,300	-0.0
24/08/2018	7.82	16,620	7.68	7.82	7.63	0	14,710	-0.2
23/08/2018	7.68	143,910	7.82	7.85	7.63	0	120,000	-1.7
22/08/2018	7.82	36,300	7.49	7.82	7.57	0	0	0
21/08/2018	7.49	13,780	7.41	7.57	7.41	0	0	0
20/08/2018	7.41	12,510	7.27	7.54	7.24	0	10,000	-0.1
17/08/2018	7.27	16,200	7.21	7.43	7.16	0	0	0
16/08/2018	7.21	64,720	7.21	7.54	7.13	0	44,970	-0.6
15/08/2018	7.21	45,010	7.57	7.71	7.21	0	35,510	-0.5
14/08/2018	7.57	68,710	7.68	7.87	7.52	0	61,180	-0.8
13/08/2018	7.68	5,570	7.68	7.96	7.63	0	0	0
10/08/2018	7.68	71,310	7.90	7.90	7.63	8,000	63,350	-0.8
09/08/2018	7.90	4,700	7.79	8.15	7.90	0	0	0
08/08/2018	7.79	52,880	7.74	8.04	7.68	2,000	34,000	-0.5
07/08/2018	7.74	32,000	7.76	7.96	7.63	2,000	13,160	-0.2
06/08/2018	7.76	20,670	7.76	7.90	7.76	0	12,000	-0.2
03/08/2018	7.76	54,230	7.74	8.07	7.76	0	42,000	-0.6
02/08/2018	7.74	48,180	8.17	8.20	7.74	0	42,000	-0.6
01/08/2018	8.17	27,890	8.20	8.23	7.98	0	0	0
31/07/2018	8.20	11,930	7.98	8.28	7.93	0	0	0
30/07/2018	7.98	28,940	7.93	8.28	7.96	740	19,610	-0.3
27/07/2018	7.93	149,190	7.96	8.39	7.93	14,000	147,490	-1.9
26/07/2018	7.96	25,000	8.34	8.39	7.96	0	10,000	-0.2
25/07/2018	8.34	24,990	8.67	8.67	8.34	4,000	0	0.1
24/07/2018	8.67	15,010	8.61	8.67	8.48	2,000	0	0.0
23/07/2018	8.61	13,230	8.78	8.83	8.61	0	0	0
20/07/2018	8.78	172,260	8.75	9.35	8.78	25,000	137,710	-1.8
19/07/2018	8.75	59,980	8.89	8.89	8.75	0	49,000	-0.8
18/07/2018	8.89	33,680	9.08	9.08	8.59	8,920	29,620	-0.3
17/07/2018	9.08	38,030	9.11	9.11	8.86	27,400	0	0.5
16/07/2018	9.11	32,800	9.11	9.11	8.81	16,000	0	0.3
13/07/2018	9.11	25,280	9.05	9.19	8.67	300	0	0.0
12/07/2018	9.05	25,850	8.67	9.05	8.59	0	0	0
11/07/2018	8.67	15,580	8.75	8.81	8.50	2,500	0	0.0
10/07/2018	8.75	37,090	8.20	8.75	8.23	33,910	0	0.5
09/07/2018	8.20	17,100	8.20	8.34	8.15	4,200	0	0.1
06/07/2018	8.20	17,570	7.96	8.20	7.93	0	0	0
05/07/2018	7.96	14,780	7.96	7.98	7.79	0	0	0
04/07/2018	7.96	19,800	7.98	7.98	7.68	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH