CTCP Sợi Thế Kỷ (stk)

24.50
0.05
(0.20%)
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
(2024-10-21) 		-1.05 -4.12% 835,300 -12,200 -0.3
24.45
26
24.45
2 tháng
(2024-09-23) 		-3.35 -12.05% 1,750,800 -31,800 -0.8
24.45
27.80
24.45
3 tháng
(2024-08-22) 		-1.95 -7.39% 2,877,400 -56,000 -1.5
24.45
27.80
24.45
6 tháng
(2024-05-24) 		-5.40 -18.09% 18,538,900 -1,501,670 -38.9
23.65
35.10
24.45
12 tháng
(2023-11-27) 		-1.55 -5.96% 26,094,700 -1,576,535 -40.5
23.65
35.10
24.45
24 tháng
(2022-12-01) 		1.84 8.14% 39,400,600 969,333 34.6
21.74
35.10
24.45
36 tháng
(2021-12-06) 		-23.28 -48.78% 45,353,400 998,006 48.2
21.70
49.86
24.45
60 tháng
(2019-12-17) 		13.02 113.86% 92,747,150 4,162,244 175.2
8.88
49.86
24.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
30
 54,700 30 30.30 29.85 10,300 400 0.3
01/07/2024
30
 62,500 29.25 30 29.20 500 400 0.0
28/06/2024
29.25
 210,900 30.20 30.35 29 10,000 37,100 -0.8
27/06/2024
30.05
 61,500 30.20 30.20 29.80 300 6,500 -0.2
26/06/2024
30.20
 119,300 29.95 30.25 29.80 1,200 2,200 -0.0
25/06/2024
30
 131,800 29.80 30.30 29.60 13,100 2,300 0.3
24/06/2024
29.85
 271,800 31.20 31.40 29.70 6,100 42,800 -1.1
21/06/2024
31.20
 202,500 31.40 32.20 31.20 1,000 40,600 -1.3
20/06/2024
31.80
 144,500 32.35 32.45 31.45 200 40,300 -1.3
19/06/2024
32.35
 190,000 31.80 32.50 31.80 13,600 0 0.4
18/06/2024
31.80
 130,800 31.50 32 31.50 3,600 0 0.1
17/06/2024
31.50
 226,200 31.80 32 30.80 21,500 600 0.7
14/06/2024
31.80
 332,000 33.05 33.05 31.80 19,900 39,500 -0.6
13/06/2024
32.90
 281,400 33 33.35 32.45 11,800 17,000 -0.2
12/06/2024
33
 232,100 33.25 33.25 32.55 17,400 1,700 0.5
11/06/2024
32.45
 802,700 30.45 32.45 30.45 29,900 2,570 0.9
10/06/2024
30.35
 156,400 29.90 30.60 29.90 25,500 0 0.8
07/06/2024
30
 86,700 29.90 30.10 29.70 4,200 0 0.1
06/06/2024
29.90
 116,400 30.40 30.40 29.70 0 2,200 -0.1
05/06/2024
30.10
 90,100 30.40 30.50 30.05 0 100 -0.0
04/06/2024
30.20
 109,300 30.20 30.60 30 0 200 -0.0
03/06/2024
30.35
 177,700 30.30 30.70 30.10 4,000 6,900 -0.1
31/05/2024
29.75
 205,400 29.45 30.45 28.50 1,600 22,800 -0.6
30/05/2024
29
 210,500 29.50 29.60 28.60 0 1,800 -0.1
29/05/2024
29.65
 126,100 30.10 30.10 29.65 6,000 26,600 -0.6
28/05/2024
30.10
 230,200 29.75 30.65 29.75 6,700 21,000 -0.4
27/05/2024
29.75
 104,000 29.30 30 29.30 4,000 2,200 0.1
24/05/2024
29.85
 311,000 30.60 30.75 29.25 0 4,100 -0.1
23/05/2024
30.85
 205,800 30.55 31 30.10 2,000 0 0.1
22/05/2024
31
 242,300 31.80 31.90 30.50 0 0 0
21/05/2024
31.05
 445,800 29.80 31.50 29.50 6,300 0 0.2
20/05/2024
29.70
 180,100 30.10 30.40 29.70 1,000 1,600 -0.0
17/05/2024
30
 197,300 30.30 30.35 29.90 0 0 0
16/05/2024
30.35
 229,000 31.40 31.40 30.15 0 1,900 -0.1
15/05/2024
30.80
 228,700 29.75 31.50 29.65 1,600 1,400 0.0
14/05/2024
29.75
 150,600 29.95 29.95 29.50 0 0 0
13/05/2024
30
 77,000 30.10 30.15 29.55 0 5,400 -0.2
10/05/2024
30.10
 109,800 30.90 30.90 29.70 3,300 5,000 -0.1
09/05/2024
30.95
 149,800 31.50 31.75 30.50 0 0 0
08/05/2024
31.45
 259,900 29.40 31.45 28.95 0 0 0
07/05/2024
29.40
 79,300 29.35 29.50 29.10 5,000 0 0.1
06/05/2024
29.35
 25,900 29.50 29.50 28.80 0 1,200 -0.0
03/05/2024
29.10
 97,100 29.45 29.95 28.90 48,100 3,100 1.3
02/05/2024
28.75
 9,600 29 29.10 28.45 0 1,300 -0.0
26/04/2024
28.30
 28,300 28.60 29.20 28.30 0 4,000 -0.1
25/04/2024
28.85
 48,300 28.60 28.85 28 200 2,300 -0.1
24/04/2024
28.90
 29,400 28.10 28.90 28.10 300 100 0.0
23/04/2024
28.10
 15,500 28.70 28.70 28 0 400 -0.0
22/04/2024
28.70
 37,700 28.20 28.95 28.20 1,300 0 0.0
19/04/2024
28.70
 46,200 28.80 28.90 28 5,100 1,100 0.1
17/04/2024
28.80
 27,900 29 29.30 28.50 3,300 0 0.1
16/04/2024
28.85
 87,300 30.30 30.30 28.50 0 5,100 -0.1
15/04/2024
29.25
 81,600 31.45 31.70 29.25 2,100 0 0.1
12/04/2024
31.45
 18,400 31.10 31.50 31 0 700 -0.0
11/04/2024
31
 17,800 30.65 31.40 30.65 0 300 -0.0
10/04/2024
31.40
 29,900 31.80 31.85 31.40 0 0 0
09/04/2024
31.50
 18,600 31.50 31.95 31.40 0 1,900 -0.1
08/04/2024
31.50
 126,300 31.50 32 30.50 1,100 50,000 -1.5
05/04/2024
31.50
 65,100 33.10 33.15 31.50 0 1,800 -0.1
04/04/2024
33.50
 49,200 34.80 34.80 33.50 800 0 0.0
03/04/2024
35
 74,200 34.50 35.45 34 9,800 100 0.3
02/04/2024
34.40
 43,900 34.45 34.65 33.60 1,300 1,400 -0.0
01/04/2024
33.95
 17,700 33.90 34 33.35 0 1,200 -0.0
29/03/2024
33.90
 8,900 34.55 34.55 33 500 200 0.0
28/03/2024
34.05
 30,400 34 34.65 33.30 0 100 -0.0
27/03/2024
34
 30,200 34.70 34.70 33.75 0 0 0
26/03/2024
33.80
 52,900 32.70 35 32.50 0 200 -0.0
25/03/2024
32.80
 63,800 33.15 33.20 32.50 0 4,000 -0.1
22/03/2024
33.15
 48,000 33.20 33.50 32.80 0 1,900 -0.1
21/03/2024
33.35
 109,800 33 33.60 32.85 300 28,000 -0.9
20/03/2024
33.15
 119,200 33.10 33.85 32.75 2,700 40,700 -1.3
19/03/2024
33.35
 69,600 34.30 34.30 33.35 500 500 0
18/03/2024
34.30
 181,600 34.50 35.60 32.20 20,300 1,500 0.6
15/03/2024
34.50
 86,100 32.55 34.50 32.10 30,300 0 1.0
14/03/2024
33.10
 226,000 31.50 33.15 30.95 500 2,700 -0.1
13/03/2024
31
 64,600 31.15 31.30 30.40 0 1,100 -0.0
12/03/2024
30.70
 63,900 31.45 31.45 30.50 15,000 1,000 0.4
11/03/2024
31.45
 94,300 30.15 31.70 29.70 200 0 0.0
08/03/2024
29.70
 206,900 28.40 29.85 28.40 34,300 22,000 0.4
07/03/2024
28.25
 23,000 28.20 28.25 28 800 4,900 -0.1
06/03/2024
28
 80,700 28.75 28.75 28 5,900 100 0.2
05/03/2024
28.70
 21,700 29 29 28.40 0 1,300 -0.0
04/03/2024
28.70
 65,700 28.95 28.95 28.30 69 169 -0.0
01/03/2024
28.20
 121,700 27.60 28.50 27.05 2,800 54,000 -1.4
29/02/2024
27.60
 71,900 27.90 27.90 27.40 2,000 10,000 -0.2
28/02/2024
27.90
 46,800 28 28.30 27.90 2,200 0 0.1
27/02/2024
28.15
 20,700 27.75 28.25 27.70 0 100 -0.0
26/02/2024
28
 43,400 28.20 28.20 27.20 0 200 -0.0
23/02/2024
27.65
 46,700 28.25 28.25 27.65 85 0 0.0
22/02/2024
28.30
 20,900 28 28.30 27.90 300 100 0.0
21/02/2024
28.10
 49,500 28.55 28.55 27.90 200 0 0.0
20/02/2024
28.15
 28,900 28.70 28.70 28.10 0 600 -0.0
19/02/2024
28.35
 58,200 28.30 28.75 28.30 107,000 6,000 2.9
16/02/2024
28.35
 36,700 28.15 28.50 28.15 200 0 0.0
15/02/2024
28.10
 95,300 27.50 28.80 27.40 1,700 17,650 -0.5
07/02/2024
27.70
 64,000 27.40 27.80 27.40 40,000 0 1.1
06/02/2024
27.60
 30,600 27.95 28 27.05 0 100,000 -2.7
05/02/2024
27.50
 7,100 27.30 27.60 27.30 0 0 0
02/02/2024
27.30
 31,800 27.60 27.60 27.30 0 0 0
01/02/2024
27.60
 38,700 27.50 27.90 27.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |