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)
21/11/2016
7.73
 80 8.21 8.21 7.73 0 0 0
18/11/2016
8.21
 960 8.21 8.26 7.80 0 0 0
17/11/2016
8.21
 610 8.26 8.26 7.71 0 0 0
16/11/2016
8.26
 520 8.69 8.69 8.26 0 0 0
15/11/2016
8.69
 10 8.83 8.83 8.69 0 0 0
14/11/2016
8.83
 2,010 8.49 8.83 7.94 0 1,100 -0.0
11/11/2016
8.49
 240 8.90 8.90 8.49 0 0 0
10/11/2016
8.90
 10 8.94 8.94 8.90 0 0 0
09/11/2016
8.94
 1,700 8.94 9.15 8.33 0 1,660 -0.0
08/11/2016
8.94
 640 9.33 9.59 8.69 0 0 0
07/11/2016
9.33
 10 8.94 9.33 9.33 0 0 0
04/11/2016
8.94
 220 8.44 8.99 7.89 0 0 0
03/11/2016
8.44
 2,320 8.44 8.44 8.35 0 0 0
02/11/2016
8.44
 5,070 8.26 8.44 8.16 0 0 0
01/11/2016
8.26
 400 8.62 8.62 8.26 0 0 0
31/10/2016
8.62
 900 8.53 8.62 8.62 0 0 0
28/10/2016
8.53
 3,000 8.35 8.53 8.35 0 0 0
27/10/2016
8.35
 100 8.94 8.94 8.35 0 0 0
26/10/2016
8.94
 0 8.94 8.94 8.94 0 0 0
25/10/2016
8.94
 0 8.94 8.94 8.94 0 0 0
24/10/2016
8.94
 1,620 9.17 9.17 8.53 40 0 0.0
21/10/2016
9.17
 0 9.17 9.17 9.17 0 0 0
20/10/2016
9.17
 0 9.17 9.17 9.17 0 0 0
19/10/2016
9.17
 600 9.15 9.17 9.15 0 0 0
18/10/2016
9.15
 300 8.69 9.17 9.15 0 0 0
17/10/2016
8.69
 200 8.14 8.69 8.69 0 0 0
14/10/2016
8.14
 610 8.62 8.71 8.14 0 0 0
13/10/2016
8.62
 2,600 8.62 8.71 8.62 0 0 0
12/10/2016
8.62
 1,110 8.90 8.90 8.62 100 0 0.0
11/10/2016
8.90
 0 8.90 8.90 8.90 0 0 0
10/10/2016
8.90
 10 9.54 9.54 8.90 0 0 0
07/10/2016
9.54
 0 9.54 9.54 9.54 0 0 0
06/10/2016
9.54
 10 9.13 9.54 9.54 0 0 0
05/10/2016
9.13
 270 8.62 9.17 9.10 0 0 0
04/10/2016
8.62
 520 8.60 8.62 8.60 0 0 0
03/10/2016
8.60
 1,010 8.62 8.62 8.60 0 0 0
30/09/2016
8.62
 320 8.62 8.62 8.60 0 0 0
29/09/2016
8.62
 1,790 8.26 8.62 8.55 0 0 0
28/09/2016
8.26
 4,010 8.53 8.65 8.12 0 3,800 -0.1
27/09/2016
8.53
 5,580 8.44 8.53 8.12 0 3,500 -0.1
26/09/2016
8.44
 1,700 8.81 8.81 8.39 0 1,500 -0.0
23/09/2016
8.81
 12,560 8.28 8.85 7.80 0 3,990 -0.1
22/09/2016
8.28
 10 8.28 8.28 8.28 0 0 0
21/09/2016
8.28
 12,330 8.69 8.69 8.26 10 12,190 -0.2
20/09/2016
8.69
 1,120 8.71 8.71 8.28 0 1,000 -0.0
19/09/2016
8.71
 6,630 8.69 8.71 8.26 0 5,630 -0.1
16/09/2016
8.69
 9,740 8.21 8.78 7.91 0 5,000 -0.1
15/09/2016
8.21
 130 8.78 9.13 8.21 0 0 0
14/09/2016
8.78
 9,700 9.38 9.38 8.78 0 0 0
13/09/2016
9.38
 100 9.38 9.38 9.38 0 0 0
12/09/2016
9.38
 7,160 8.90 9.38 8.90 0 1,150 -0.0
09/09/2016
8.90
 4,570 8.35 8.90 8.90 0 2,010 -0.0
08/09/2016
8.35
 8,380 8.94 9.17 8.35 0 6,960 -0.1
07/09/2016
8.94
 10,510 8.94 9.49 8.94 0 10,000 -0.2
06/09/2016
8.94
 17,100 9.17 9.17 8.94 0 17,100 -0.3
05/09/2016
9.17
 15,640 9.17 9.17 9.17 12,440 15,640 -0.1
01/09/2016
9.17
 23,820 9.17 9.82 9.17 0 18,650 -0.4
31/08/2016
9.17
 59,810 9.17 9.36 9.13 0 58,700 -1.2
30/08/2016
9.17
 28,040 9.40 9.63 9.17 0 27,950 -0.6
29/08/2016
9.40
 39,550 9.40 9.95 9.40 0 38,290 -0.8
26/08/2016
9.40
 10,050 9.86 10.50 9.40 0 10,000 -0.2
25/08/2016
9.86
 8,600 10.09 10.09 9.86 0 0 0
24/08/2016
10.09
 1,000 10.32 10.32 10.09 0 0 0
23/08/2016
10.32
 0 10.32 10.32 10.32 0 0 0
22/08/2016
10.32
 6,110 10.37 10.37 10.09 6,000 6,000 0
19/08/2016
10.37
 27,070 10.55 10.64 10.09 10,230 23,300 -0.3
18/08/2016
10.55
 12,550 10.87 10.87 10.55 0 10,010 -0.2
17/08/2016
10.87
 100 10.55 10.87 10.55 0 0 0
16/08/2016
10.55
 17,620 10.37 10.55 10.37 73,810 64,810 0.2
15/08/2016
10.37
 17,480 10.14 10.46 9.82 3,000 0 0.1
12/08/2016
10.14
 1,450 10.73 10.92 10.14 140 1,000 -0.0
11/08/2016
10.73
 13,690 10.05 10.73 10.00 0 0 0
10/08/2016
10.05
 34,290 9.54 10.09 9.54 1,700 34,260 -0.7
09/08/2016
9.54
 23,950 9.54 9.86 9.54 750 15,400 -0.3
08/08/2016
9.54
 3,540 9.49 10.05 9.45 0 0 0
05/08/2016
9.49
 52,380 10.09 10.09 9.40 250 33,000 -0.7
04/08/2016
10.09
 15,450 10.55 10.55 9.86 4,000 2,770 0.0
03/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
02/08/2016
10.55
 40 10.00 10.55 10.55 0 0 0
01/08/2016
10.00
 7,960 10.09 10.09 9.86 0 0 0
29/07/2016
10.09
 10,220 10.32 10.32 9.63 0 6,750 -0.1
28/07/2016
10.32
 4,300 10.32 10.32 10.32 0 0 0
27/07/2016
10.32
 10 10.32 10.32 10.32 0 0 0
26/07/2016
10.32
 1,770 10.55 10.55 10.32 0 750 -0.0
25/07/2016
10.55
 6,960 10.32 10.55 10.32 0 0 0
22/07/2016
10.32
 9,060 10.50 10.55 10.32 0 0 0
21/07/2016
10.50
 1,410 10.37 10.55 10.50 0 0 0
20/07/2016
10.37
 30,050 10.23 10.60 10.27 0 19,940 -0.5
19/07/2016
10.23
 103,690 10.37 10.37 10.23 0 87,170 -1.9
18/07/2016
10.37
 45,790 10.55 10.92 10.32 9,000 0 0.2
15/07/2016
10.55
 4,640 10.55 10.55 10.41 3,000 0 0.1
14/07/2016
10.55
 510 10.96 10.96 10.55 0 0 0
13/07/2016
10.96
 5,030 10.92 11.01 10.78 0 0 0
12/07/2016
10.92
 7,030 10.96 11.01 10.78 0 6,000 -0.1
11/07/2016
10.96
 0 10.96 10.96 10.96 0 0 0
08/07/2016
10.96
 1,300 10.96 10.96 10.96 0 0 0
07/07/2016
10.96
 3,920 10.78 11.01 10.73 400 0 0.0
06/07/2016
10.78
 9,000 10.55 10.78 10.60 0 0 0
05/07/2016
10.55
 4,640 10.55 10.60 10.55 1,990 3,590 -0.0
04/07/2016
10.55
 24,390 11.01 11.01 10.27 0 19,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |