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)
03/07/2018
7.98
 16,020 7.87 8.01 7.76 0 0 0
02/07/2018
7.87
 18,410 7.98 8.45 7.87 0 0 0
29/06/2018
7.98
 20,180 8.15 8.42 7.85 0 13,340 -0.2
28/06/2018
8.15
 21,760 8.12 8.23 8.12 0 10,000 -0.1
27/06/2018
8.12
 25,290 8.42 8.42 8.09 0 10,000 -0.1
26/06/2018
8.42
 22,010 8.70 8.70 8.17 0 10,000 -0.2
25/06/2018
8.70
 15,510 8.50 8.78 8.45 0 0 0
22/06/2018
8.50
 18,480 8.50 8.56 8.26 0 10,010 -0.2
21/06/2018
8.50
 18,720 8.70 8.70 8.28 0 10,000 -0.2
20/06/2018
8.70
 30,650 8.48 8.70 8.39 25,000 10,000 0.2
19/06/2018
8.48
 15,830 8.89 8.89 8.28 0 10,000 -0.2
18/06/2018
8.89
 28,010 8.48 8.89 8.23 25,000 10,000 0.2
15/06/2018
8.48
 24,770 8.67 8.67 8.17 0 10,000 -0.2
14/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/06/2018
8.67
 22,710 8.59 8.92 8.20 0 10,000 -0.2
13/06/2018
8.59
 17,170 8.51 8.59 8.40 2,000 0 0.0
12/06/2018
8.51
 18,880 8.27 8.51 8.14 0 0 0
11/06/2018
8.27
 16,110 8.46 8.59 8.27 2,000 5,620 -0.1
08/06/2018
8.46
 17,840 8.46 8.77 8.35 0 14,740 -0.2
07/06/2018
8.46
 16,750 8.40 8.59 8.19 200 11,350 -0.2
06/06/2018
8.40
 17,180 8.46 8.56 8.19 0 2,710 -0.0
05/06/2018
8.46
 25,090 8.59 8.59 8.25 3,000 13,700 -0.2
04/06/2018
8.59
 10,590 8.59 8.59 8.35 0 0 0
01/06/2018
8.59
 13,230 8.46 8.59 8.01 0 0 0
31/05/2018
8.46
 15,810 8.09 8.61 8.01 0 0 0
30/05/2018
8.09
 22,160 8.56 8.56 7.99 0 0 0
29/05/2018
8.56
 5,500 8.33 8.56 7.99 0 0 0
28/05/2018
8.33
 8,400 8.25 8.35 7.99 0 0 0
25/05/2018
8.25
 5,950 8.35 8.77 8.25 0 5,000 -0.1
24/05/2018
8.35
 9,620 8.77 8.93 8.25 0 0 0
23/05/2018
8.77
 17,280 8.95 9.13 8.64 0 0 0
22/05/2018
8.95
 7,500 8.77 9.34 8.66 5,000 0 0.1
21/05/2018
8.77
 15,000 8.64 8.77 8.35 0 0 0
18/05/2018
8.64
 15,210 8.69 8.72 8.09 0 0 0
17/05/2018
8.69
 14,940 8.66 8.87 8.17 0 0 0
16/05/2018
8.66
 32,510 8.77 8.95 8.19 0 22,000 -0.4
15/05/2018
8.77
 13,760 8.77 8.77 8.56 1,000 0 0.0
14/05/2018
8.77
 14,690 8.61 8.87 8.61 0 0 0
11/05/2018
8.61
 6,520 8.46 8.61 8.33 0 0 0
10/05/2018
8.46
 10,520 8.46 8.77 8.25 0 0 0
09/05/2018
8.46
 11,120 7.93 8.46 8.22 0 0 0
08/05/2018
7.93
 31,110 7.83 8.38 7.93 8,000 19,210 -0.2
07/05/2018
7.83
 2,150 7.33 7.83 7.36 540 0 0.0
04/05/2018
7.33
 18,930 7.86 7.86 7.33 0 0 0
03/05/2018
7.86
 40,620 8.04 8.04 7.83 0 1,320 -0.0
02/05/2018
8.04
 11,000 8.27 8.27 8.04 0 0 0
27/04/2018
8.27
 13,070 7.88 8.33 7.88 0 0 0
26/04/2018
7.88
 4,010 7.99 8.30 7.83 0 0 0
24/04/2018
7.99
 5,270 8.35 8.35 7.99 0 1,000 -0.0
23/04/2018
8.35
 16,630 7.83 8.38 8.19 0 0 0
20/04/2018
7.83
 83,550 7.99 7.99 7.83 0 83,000 -1.2
19/04/2018
7.99
 44,160 7.99 8.12 7.83 0 27,000 -0.4
18/04/2018
7.99
 50,060 7.99 7.99 7.93 0 36,000 -0.6
17/04/2018
7.99
 31,370 7.99 8.09 7.93 0 26,230 -0.4
16/04/2018
7.99
 45,700 7.88 7.99 7.83 0 44,000 -0.7
13/04/2018
7.88
 62,800 7.86 8.01 7.83 1,000 53,000 -0.8
12/04/2018
7.86
 99,410 7.83 7.99 7.83 0 0 0
11/04/2018
7.83
 92,400 7.83 7.83 7.83 27,000 82,000 -0.8
10/04/2018
7.83
 57,990 8.06 8.06 7.70 0 56,000 -0.8
09/04/2018
8.06
 118,740 8.30 8.30 7.80 0 112,000 -1.7
06/04/2018
8.30
 6,020 8.22 8.38 7.99 0 0 0
05/04/2018
8.22
 59,650 8.09 8.46 8.04 0 37,420 -0.6
04/04/2018
8.09
 59,330 7.99 8.14 7.99 30 45,560 -0.7
03/04/2018
7.99
 24,770 8.48 8.51 7.99 1,320 13,250 -0.2
02/04/2018
8.48
 19,300 8.46 8.56 8.09 0 4,960 -0.1
30/03/2018
8.46
 13,330 8.35 8.53 8.09 0 0 0
29/03/2018
8.35
 16,710 8.35 8.35 7.88 0 0 0
28/03/2018
8.35
 33,930 8.69 8.69 8.25 0 15,600 -0.3
27/03/2018
8.69
 8,630 8.74 8.98 8.35 0 0 0
26/03/2018
8.74
 15,370 8.59 8.74 8.51 0 0 0
23/03/2018
8.59
 6,220 8.56 8.59 8.25 0 0 0
22/03/2018
8.56
 8,400 8.64 8.64 8.25 0 0 0
21/03/2018
8.64
 11,100 8.51 8.82 8.30 0 0 0
20/03/2018
8.51
 25,820 8.74 8.87 8.30 0 20,600 -0.3
19/03/2018
8.74
 10,970 8.30 8.74 8.25 0 0 0
16/03/2018
8.30
 14,250 8.25 8.82 8.19 0 8,960 -0.1
15/03/2018
8.25
 9,600 8.35 8.35 8.25 6,300 0 0.1
14/03/2018
8.35
 38,790 8.59 8.59 8.35 0 37,000 -0.6
13/03/2018
8.59
 63,680 8.51 8.59 8.35 20,000 50,000 -0.5
12/03/2018
8.51
 6,510 8.61 8.61 8.35 2,100 0 0.0
09/03/2018
8.61
 8,250 8.80 8.80 8.35 0 0 0
08/03/2018
8.80
 38,780 8.72 8.85 8.12 0 28,720 -0.5
07/03/2018
8.72
 11,900 8.98 9.13 8.38 0 2,600 -0.0
06/03/2018
8.98
 8,350 8.82 9.08 8.64 0 1,900 -0.0
05/03/2018
8.82
 14,540 8.98 8.98 8.66 0 3,300 -0.1
02/03/2018
8.98
 22,640 8.87 8.98 8.72 14,940 19,330 -0.1
01/03/2018
8.87
 6,800 8.77 9.08 8.82 0 1,600 -0.0
28/02/2018
8.77
 34,450 9.34 9.34 8.77 0 14,940 -0.3
27/02/2018
9.34
 15,570 8.87 9.34 8.77 0 3,500 -0.1
26/02/2018
8.87
 16,600 9.08 9.08 8.87 0 3,400 -0.1
23/02/2018
9.08
 52,030 8.77 9.34 8.87 0 41,600 -0.7
22/02/2018
8.77
 32,930 9.13 9.13 8.74 0 17,820 -0.3
21/02/2018
9.13
 19,240 9.55 9.55 9.13 0 3,900 -0.1
13/02/2018
9.55
 3,110 9.19 9.55 9.19 0 700 -0.0
12/02/2018
9.19
 10,120 9.13 9.76 9.03 20 2,100 -0.0
09/02/2018
9.13
 21,820 8.87 9.13 8.72 0 4,800 -0.1
08/02/2018
8.87
 23,040 9.13 9.37 8.82 10 13,440 -0.2
07/02/2018
9.13
 15,430 8.74 9.34 8.82 0 3,900 -0.1
06/02/2018
8.74
 75,280 9.19 9.19 8.74 0 51,900 -0.9
05/02/2018
9.19
 23,020 9.40 9.92 8.82 0 6,000 -0.1
02/02/2018
9.40
 15,510 9.66 10.07 9.00 4,000 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |