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)
31/01/2024
27.90
 35,900 27.40 28 27.40 0 0 0
30/01/2024
27.90
 47,500 27.60 27.90 27 2,700 0 0.1
29/01/2024
27.60
 119,900 27.10 27.90 26.80 81,600 0 2.2
26/01/2024
26.80
 70,100 25.90 27 25.90 900 5,000 -0.1
25/01/2024
25.80
 5,500 25.55 25.80 25.55 0 0 0
24/01/2024
25.55
 7,200 25.50 25.90 25.50 0 0 0
23/01/2024
25.50
 6,900 25.60 25.70 25.50 0 0 0
22/01/2024
25.60
 10,700 25.80 25.80 25.55 0 0 0
19/01/2024
25.85
 39,400 25.80 25.85 25.55 200 16,000 -0.4
18/01/2024
25.90
 51,900 25.90 25.90 25.70 0 0 0
17/01/2024
25.90
 23,800 26 26 25.85 0 0 0
16/01/2024
25.95
 19,000 25.95 26 25.65 1,100 0 0.0
15/01/2024
25.90
 17,800 25.90 26.05 25.80 0 300 -0.0
12/01/2024
25.90
 41,600 25.80 25.90 25.35 100 0 0.0
11/01/2024
25.70
 14,800 25.80 25.90 25.70 0 2,300 -0.1
10/01/2024
25.85
 28,500 25.95 26 25.70 11,200 0 0.3
09/01/2024
25.95
 34,700 25.80 26.10 25.80 11,800 0 0.3
08/01/2024
25.90
 39,800 26.30 26.30 25.70 1,000 10,300 -0.2
05/01/2024
25.90
 46,300 26 26.05 25.50 300 0 0.0
04/01/2024
25.95
 77,500 25.80 26.20 25.70 600 0 0.0
03/01/2024
25.70
 31,100 25.70 25.70 25.50 0 0 0
02/01/2024
25.70
 16,600 25.80 25.90 25.65 0 0 0
29/12/2023
25.95
 46,900 25.95 26 25.30 0 0 0
28/12/2023
25.95
 26,800 25.80 25.95 25.30 600 0 0.0
27/12/2023
25.80
 96,600 25.65 26.15 25.20 3,000 73,100 -1.8
26/12/2023
25.65
 47,300 25.40 25.80 25.35 0 0 0
25/12/2023
25.40
 25,300 25.40 25.95 25.20 0 0 0
22/12/2023
25.40
 23,000 25.50 25.95 25.30 100 10,300 -0.3
21/12/2023
25.50
 11,900 25.80 25.95 25.50 0 0 0
20/12/2023
25.80
 54,500 26 26 25.50 0 35,100 -0.9
19/12/2023
26
 18,100 26.30 26.30 25.90 10,000 0 0.3
18/12/2023
26.30
 26,000 26.20 26.35 25.65 5,000 4,800 0.0
15/12/2023
26.20
 23,700 26.30 26.30 25.70 200 0 0.0
14/12/2023
26.30
 12,200 26.30 26.80 25.80 1,500 0 0.0
13/12/2023
26.30
 21,200 26.20 26.80 25.80 0 0 0
12/12/2023
26.20
 13,100 26 26.95 26.05 1,800 0 0.0
11/12/2023
26
 19,900 26.30 26.75 25.70 700 0 0.0
08/12/2023
26.30
 49,600 26 27 26 0 28,600 -0.7
07/12/2023
26
 70,400 26.65 27 26 1,500 41,700 -1.1
06/12/2023
26.65
 20,800 27 27 26.65 0 0 0
05/12/2023
27
 9,600 27 27 26.50 0 0 0
04/12/2023
27
 24,400 26.90 27.05 26.90 0 0 0
01/12/2023
26.90
 5,000 26 26.90 26 0 0 0
30/11/2023
26
 66,200 27.20 27.60 26 37,400 13,000 0.7
29/11/2023
27.20
 19,800 26 27.20 26.05 14,000 5,800 0.2
28/11/2023
26
 22,100 26 27 25.95 14,000 0 0.4
27/11/2023
26
 3,400 26.30 26.50 26 0 0 0
24/11/2023
26.30
 14,700 27.20 27.20 26.30 100 0 0.0
23/11/2023
27.20
 17,100 26.60 28.45 26.50 1,500 0 0.0
22/11/2023
26.60
 7,900 26.90 27 26.60 0 0 0
21/11/2023
26.90
 9,900 26.80 27 26.60 2,000 100 0.1
20/11/2023
26.80
 55,400 27 27 25.85 2,700 40,000 -1.0
17/11/2023
27
 11,400 27.40 27.90 27 2,000 0 0.1
16/11/2023
27.40
 2,900 27 27.90 27.30 0 0 0
15/11/2023
27
 19,300 27 27.35 27 1,300 0 0.0
14/11/2023
27
 25,400 27 27.50 26.90 600 40 0.0
13/11/2023
27
 23,100 27.55 27.55 26.80 0 0 0
10/11/2023
27.55
 12,800 26.50 27.55 26.50 0 100 -0.0
09/11/2023
26.50
 27,600 26.50 27 26.50 0 0 0
08/11/2023
26.50
 23,800 26.50 26.50 25.90 1,000 800 0.0
07/11/2023
26.50
 4,800 26.80 26.80 26.50 1,000 0 0.0
06/11/2023
26.80
 15,300 26.50 26.85 25.85 0 0 0
03/11/2023
26.50
 10,400 25.60 27 25.80 0 300 -0.0
02/11/2023
25.60
 18,500 24.10 25.60 25.20 0 0 0
01/11/2023
24.10
 24,300 24.90 25.90 24 0 10,500 -0.3
31/10/2023
24.90
 15,200 25.80 25.80 24.90 4,000 0 0.1
30/10/2023
25.80
 14,700 26.40 26.95 25.80 300 0 0.0
27/10/2023
26.40
 8,200 27 27.90 26.40 2,600 0 0.1
26/10/2023
27
 67,400 28.20 28.20 26.25 0 0 0
25/10/2023
28.20
 7,000 28.35 28.50 28.20 0 300 -0.0
24/10/2023
28.35
 92,000 28.40 28.85 27.45 0 78,100 -2.2
23/10/2023
28.40
 10,600 28.75 28.75 27.80 0 200 -0.0
20/10/2023
28.75
 21,600 29.40 29.40 28 0 300 -0.0
19/10/2023
29.40
 22,600 30.80 30.80 29.30 500 500 -0.0
18/10/2023
30.80
 22,300 31.50 31.70 30.30 0 400 -0.0
17/10/2023
31.50
 7,800 32 32.40 31.50 0 700 -0.0
16/10/2023
32
 14,200 32.35 32.35 31.75 0 600 -0.0
13/10/2023
32.35
 11,900 32.65 32.65 31.90 0 200 -0.0
12/10/2023
32.65
 9,600 32.80 32.80 31.50 300 100 0.0
11/10/2023
32.80
 23,700 32.30 32.95 31.80 100 100 -0.0
10/10/2023
32.30
 40,100 32.10 32.85 32 200 100 0.0
09/10/2023
32.10
 14,300 32 32.15 31.25 300 300 0.0
06/10/2023
32
 25,300 32 32.10 31.60 4,300 1,200 0.1
05/10/2023
32
 24,300 32.05 33.30 32 0 1,000 -0.0
04/10/2023
32.05
 21,500 32.05 34.20 31.20 100 1,000 -0.0
03/10/2023
32.05
 33,300 33.40 33.40 32 0 1,000 -0.0
02/10/2023
33.40
 13,600 33.40 34.05 33.30 0 1,500 -0.1
29/09/2023
33.40
 17,400 32.90 33.80 32.80 2,300 800 0.1
28/09/2023
32.90
 13,400 32.90 33.60 32.70 300 500 -0.0
27/09/2023
32.90
 15,100 32.90 33 32.15 400 1,200 -0.0
26/09/2023
32.90
 29,100 34.30 34.30 32.90 0 3,900 -0.1
25/09/2023
34.30
 74,000 35 35 33.20 53,500 3,100 1.7
22/09/2023
35
 74,400 34.40 35 32.80 44,700 100 1.5
21/09/2023
34.40
 33,300 34.40 34.65 34 1,300 100 0.0
20/09/2023
34.40
 96,400 33.50 35.65 32.55 5,800 45,800 -1.3
19/09/2023
33.50
 106,800 33.35 33.80 32.30 3,500 79,200 -2.5
18/09/2023
33.35
 48,100 33.30 34 33.25 0 0 0
15/09/2023
33.30
 48,900 33.90 34 33.15 800 0 0.0
14/09/2023
33.90
 41,400 35 35 33.80 700 3,700 -0.1
13/09/2023
35
 48,100 35 35.50 33.50 1,600 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |