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)
01/07/2016
11.01
 5,220 11.01 11.01 10.27 0 5,000 -0.1
30/06/2016
11.01
 1,360 11.01 11.01 11.01 0 0 0
29/06/2016
11.01
 15,230 11.05 11.24 10.92 3,000 12,540 -0.2
28/06/2016
11.05
 7,120 11.01 11.19 11.01 5,000 7,110 -0.1
27/06/2016
11.01
 3,600 11.24 11.24 11.01 0 2,000 -0.0
24/06/2016
11.24
 4,300 11.56 11.56 11.24 0 0 0
23/06/2016
11.56
 4,100 11.51 11.65 11.56 0 2,500 -0.1
22/06/2016
11.51
 900 12.02 12.02 11.51 0 400 -0.0
21/06/2016
12.02
 0 12.02 12.02 12.02 0 0 0
20/06/2016
12.02
 1,000 12.02 12.02 12.02 0 0 0
17/06/2016
12.02
 0 12.02 12.02 12.02 0 0 0
16/06/2016
12.02
 8,030 11.70 12.02 11.70 4,100 0 0.1
15/06/2016
11.70
 6,400 11.47 11.70 11.51 4,300 0 0.1
14/06/2016
11.47
 8,850 11.70 11.70 11.15 5,100 5,000 0.0
13/06/2016
11.70
 30,470 11.70 11.88 11.05 5,200 6,000 -0.0
10/06/2016
11.70
 30,070 11.70 11.74 11.24 4,600 5,000 -0.0
09/06/2016
11.70
 5,380 11.33 11.74 11.33 0 1,970 -0.0
08/06/2016
11.33
 600 11.88 11.88 11.33 0 0 0
07/06/2016
11.88
 0 11.88 11.88 11.88 0 0 0
06/06/2016
11.88
 1,010 11.88 11.88 11.70 0 0 0
03/06/2016
11.88
 1,100 11.93 11.93 11.88 0 0 0
02/06/2016
11.93
 1,000 11.93 11.93 11.93 0 0 0
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
01/06/2016
11.93
 21,850 11.33 12.11 11.47 0 0 0
31/05/2016
11.33
 28,610 10.89 11.57 11.25 0 0 0
30/05/2016
10.89
 8,370 10.65 10.89 10.37 0 0 0
27/05/2016
10.65
 800 10.89 10.89 10.65 0 0 0
26/05/2016
10.89
 2,010 10.57 10.89 10.77 0 0 0
25/05/2016
10.57
 15,640 10.81 10.81 10.37 0 10 -0.0
24/05/2016
10.81
 89,690 11.17 11.17 10.57 100 0 0.0
23/05/2016
11.17
 17,000 10.85 11.17 10.85 0 0 0
20/05/2016
10.85
 194,270 11.09 11.13 10.81 0 193,000 -5.3
19/05/2016
11.09
 37,090 10.85 11.21 10.85 0 15,000 -0.4
18/05/2016
10.85
 16,000 10.77 10.85 10.57 0 10,000 -0.3
17/05/2016
10.77
 31,490 10.57 10.77 10.45 0 10,590 -0.3
16/05/2016
10.57
 15,000 10.77 10.77 10.57 0 15,000 -0.4
13/05/2016
10.77
 2,410 10.57 10.85 10.77 0 0 0
12/05/2016
10.57
 24,020 10.77 10.97 10.57 0 15,000 -0.4
11/05/2016
10.77
 17,350 10.85 10.85 10.77 0 15,000 -0.4
10/05/2016
10.85
 0 10.85 10.85 10.85 0 0 0
09/05/2016
10.85
 310 10.85 10.85 10.85 0 0 0
06/05/2016
10.85
 11,800 10.85 10.85 10.85 0 1,300 -0.0
05/05/2016
10.85
 76,330 10.73 11.05 10.77 0 62,730 -1.7
04/05/2016
10.73
 14,750 10.69 10.73 10.33 0 0 0
29/04/2016
10.69
 1,060 10.29 10.69 10.17 0 0 0
28/04/2016
10.29
 64,710 10.37 10.37 9.97 0 58,870 -1.5
27/04/2016
10.37
 45,090 10.77 10.89 10.33 0 45,090 -1.2
26/04/2016
10.77
 30,170 10.77 10.77 10.57 0 30,160 -0.8
25/04/2016
10.77
 66,180 10.89 11.09 10.77 0 55,180 -1.5
22/04/2016
10.89
 22,630 11.17 11.25 10.77 0 20,000 -0.5
21/04/2016
11.17
 27,700 11.13 11.17 11.09 0 0 0
20/04/2016
11.13
 7,200 11.05 11.21 11.05 0 0 0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2016
11.05
 14,510 11.05 11.05 10.85 0 0 0
15/04/2016
11.05
 246,260 10.97 11.24 10.93 100 220,000 -6.2
14/04/2016
10.97
 12,000 11.36 11.36 10.97 0 10,000 -0.3
13/04/2016
11.36
 6,060 11.36 11.36 11.17 0 0 0
12/04/2016
11.36
 47,200 11.64 11.64 11.17 0 15,000 -0.4
11/04/2016
11.64
 40,300 11.60 11.68 11.17 6,900 0 0.2
08/04/2016
11.60
 36,670 11.60 11.75 11.56 7,400 22,400 -0.4
07/04/2016
11.60
 14,260 11.48 11.60 11.36 7,600 0 0.2
06/04/2016
11.48
 12,810 11.36 11.48 11.20 7,800 0 0.2
05/04/2016
11.36
 3,000 11.48 11.48 11.36 0 0 0
04/04/2016
11.48
 630 11.48 11.48 11.48 0 0 0
01/04/2016
11.48
 3,440 11.48 11.56 11.36 0 0 0
31/03/2016
11.48
 26,700 11.28 11.56 11.28 0 16,500 -0.5
30/03/2016
11.28
 10,000 11.28 11.36 11.17 0 0 0
29/03/2016
11.28
 118,420 11.44 11.68 11.09 400 50,080 -1.4
28/03/2016
11.44
 23,820 11.36 11.75 11.44 0 15,000 -0.4
25/03/2016
11.36
 20,810 11.13 11.36 11.17 4,200 0 0.1
24/03/2016
11.13
 74,590 11.13 11.24 11.13 6,000 65,000 -1.7
23/03/2016
11.13
 12,150 10.97 11.28 10.97 0 0 0
22/03/2016
10.97
 53,390 10.97 11.36 10.97 0 45,000 -1.3
21/03/2016
10.97
 20,160 11.24 11.24 10.97 0 20,160 -0.6
18/03/2016
11.24
 79,780 11.05 11.24 11.05 15,000 73,570 -1.7
17/03/2016
11.05
 125,010 10.97 11.24 10.97 0 110,000 -3.1
16/03/2016
10.97
 10,000 11.40 11.40 10.77 0 10,000 -0.3
15/03/2016
11.40
 2,880 11.36 11.40 11.17 0 0 0
14/03/2016
11.36
 13,010 11.36 11.56 10.97 10,010 11,500 -0.0
11/03/2016
11.36
 3,890 10.97 11.36 10.97 0 500 -0.0
10/03/2016
10.97
 66,500 11.28 11.32 10.97 0 60,000 -1.7
09/03/2016
11.28
 30,510 11.13 11.36 11.09 0 0 0
08/03/2016
11.13
 49,600 10.97 11.13 10.58 0 43,000 -1.2
07/03/2016
10.97
 116,740 11.44 11.44 10.70 0 61,900 -1.7
04/03/2016
11.44
 19,180 11.28 11.44 11.20 1,900 0 0.1
03/03/2016
11.28
 20,090 11.28 11.28 11.20 3,000 0 0.1
02/03/2016
11.28
 10,360 11.56 11.56 11.17 2,900 0 0.1
01/03/2016
11.56
 0 11.56 11.56 11.56 0 0 0
29/02/2016
11.56
 2,280 11.48 11.56 11.36 0 0 0
26/02/2016
11.48
 26,320 11.36 11.48 11.28 63,000 80,800 -0.5
25/02/2016
11.36
 17,360 11.75 11.75 11.36 0 2,500 -0.1
24/02/2016
11.75
 10,140 11.75 11.75 11.75 0 0 0
23/02/2016
11.75
 5,790 12.11 12.11 11.36 0 2,500 -0.1
22/02/2016
12.11
 10,490 12.18 12.18 12.11 0 0 0
19/02/2016
12.18
 34,970 12.18 12.18 11.75 14,360 9,140 0.2
18/02/2016
12.18
 303,950 11.91 12.18 11.75 147,380 164,820 -0.6
17/02/2016
11.91
 134,540 11.28 12.07 10.77 51,880 70,600 -0.5
16/02/2016
11.28
 18,390 11.28 11.28 10.77 0 0 0
15/02/2016
11.28
 5,010 11.36 11.44 11.17 0 0 0
05/02/2016
11.36
 300 11.17 11.36 11.36 0 0 0
04/02/2016
11.17
 12,900 11.28 11.71 11.17 0 2,500 -0.1
03/02/2016
11.28
 7,690 11.17 11.28 11.09 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |