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
(2024-10-22) 		-1.20 -4.67% 820,100 -9,400 -0.2
24.45
26
24.50
2 tháng
(2024-09-23) 		-3.30 -11.87% 1,758,900 -30,000 -0.8
24.45
27.80
24.50
3 tháng
(2024-08-23) 		-1.60 -6.13% 2,841,000 -53,800 -1.4
24.45
27.80
24.50
6 tháng
(2024-05-27) 		-5.25 -17.65% 18,236,000 -1,495,770 -38.7
23.65
35.10
24.50
12 tháng
(2023-11-27) 		-1.50 -5.77% 26,102,800 -1,574,735 -40.5
23.65
35.10
24.50
24 tháng
(2022-12-02) 		1.80 7.95% 39,398,600 969,633 34.6
21.74
35.10
24.50
36 tháng
(2021-12-07) 		-22.13 -47.46% 45,312,400 1,018,106 49.4
21.70
49.86
24.50
60 tháng
(2019-12-18) 		13.49 122.47% 92,738,660 4,169,044 175.3
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)
12/09/2023
35
 54,300 34.10 35 34.10 1,900 1,000 0.0
11/09/2023
34.10
 67,800 34.75 35 34 18,500 0 0.6
08/09/2023
34.75
 69,400 35 35.30 34.05 3,400 200 0.1
07/09/2023
35
 85,900 34 35 34 2,000 0 0.1
06/09/2023
34
 65,400 34.50 35 33.30 7,100 7,600 -0.0
05/09/2023
34.50
 65,100 33.35 35 33.75 700 5,600 -0.2
31/08/2023
33.35
 243,900 31.20 33.35 31 12,200 500 0.4
30/08/2023
31.20
 21,800 31 31.95 30.95 0 0 0
29/08/2023
31
 59,100 31.60 31.90 30.95 1,800 0 0.1
28/08/2023
31.60
 131,800 31 31.60 30.05 35,000 82,000 -1.4
25/08/2023
31
 17,100 31.60 31.60 30.70 500 3,400 -0.1
24/08/2023
31.60
 25,300 31.65 31.80 30.85 17,100 1,200 0.5
23/08/2023
31.65
 45,800 31.80 31.80 30.50 33,000 0 1.0
22/08/2023
31.80
 74,200 30.80 31.80 30.20 52,000 0 1.6
21/08/2023
30.80
 91,700 28.85 30.85 27.70 56,700 500 1.7
18/08/2023
28.85
 60,200 31 31 28.85 0 600 -0.0
17/08/2023
31
 68,900 31 31.20 30.70 31,600 200 1.0
16/08/2023
31
 33,500 31.20 31.30 30.70 1,000 0 0.0
15/08/2023
31.20
 90,700 30.75 31.90 30.75 24,700 0 0.8
14/08/2023
30.75
 122,000 30.50 31 30.30 43,700 9,600 1.0
11/08/2023
30.50
 21,600 30.55 30.55 30.15 0 300 -0.0
10/08/2023
30.55
 45,800 30.55 30.80 30.45 2,000 2,400 -0.0
09/08/2023
30.55
 33,000 30.95 31.30 30.50 1,400 100 0.0
08/08/2023
30.95
 45,800 30.60 30.95 30.60 1,700 0 0.1
07/08/2023
30.60
 52,800 31.20 31.20 30.30 10,300 0 0.3
04/08/2023
31.20
 78,900 31.50 31.50 30.20 23,000 45,000 -0.6
03/08/2023
31.50
 103,700 31.70 31.70 30.15 14,700 60,000 -1.4
02/08/2023
31.70
 21,300 32.10 32.20 31 0 0 0
01/08/2023
32.10
 51,300 31.95 32.30 31.15 35,000 0 1.1
31/07/2023
31.95
 151,000 31.40 32 30.35 35,800 0 1.1
28/07/2023
31.40
 58,200 30.90 31.40 30.70 0 0 0
27/07/2023
30.90
 145,200 31.40 31.75 30.80 0 0 0
26/07/2023
31.40
 76,200 31 31.75 31 0 0 0
25/07/2023
31
 57,900 31.90 31.90 30.90 0 0 0
24/07/2023
31.90
 104,400 30.80 31.90 30.80 0 0 0
21/07/2023
30.80
 131,900 30.25 30.80 30 0 7,000 -0.2
20/07/2023
30.25
 38,600 30.50 30.50 29.60 0 0 0
19/07/2023
30.50
 130,300 29.30 30.80 29.25 0 0 0
18/07/2023
29.30
 81,800 29.95 29.95 28.55 0 43,000 -1.2
17/07/2023
29.95
 89,500 29.40 30.20 29.10 0 30,000 -0.9
14/07/2023
29.40
 81,300 29.20 29.40 28.90 19,900 0 0.6
13/07/2023
29.20
 57,800 29.10 29.30 28.65 9,900 0 0.3
12/07/2023
29.10
 59,000 29 29.30 28.90 25,800 100 0.7
11/07/2023
29
 78,500 29.50 29.50 28.65 19,000 4,000 0.4
10/07/2023
29.50
 101,900 29.95 30.80 28.50 14,700 1,000 0.4
07/07/2023
29.95
 77,100 29.50 30.30 29.20 24,000 0 0.7
06/07/2023
29.50
 98,900 28.10 29.50 28.20 0 11,600 -0.3
05/07/2023
28.10
 160,400 26 28.10 25.95 17,500 57,800 -1.0
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/07/2023
26
 65,200 25.48 26.40 25.80 37,300 7,500 0.8
03/07/2023
25.48
 57,200 25.65 25.83 25.48 9,700 3,500 0.2
30/06/2023
25.65
 122,600 25.74 25.78 25.39 8,000 90,600 -2.4
29/06/2023
25.74
 75,400 25.57 25.74 25.35 63,000 0 1.9
28/06/2023
25.57
 35,900 25.52 25.70 25.39 0 0 0
27/06/2023
25.52
 93,900 25.57 26.04 25.35 16,900 54,000 -1.1
26/06/2023
25.57
 75,100 25.39 26.09 25.35 26,000 0 0.8
23/06/2023
25.39
 80,700 25.43 25.57 25.22 2,000 46,000 -1.3
22/06/2023
25.43
 46,700 25.65 25.91 25.43 2,000 0 0.1
21/06/2023
25.65
 38,300 25.22 25.74 25.13 0 0 0
20/06/2023
25.22
 74,300 25 25.22 24.43 0 29,300 -0.8
19/06/2023
25
 15,600 25.09 25.09 24.83 500 0 0.0
16/06/2023
25.09
 79,600 25.22 25.61 25.04 0 0 0
15/06/2023
25.22
 24,800 25.22 25.48 24.61 500 0 0.0
14/06/2023
25.22
 93,200 24.74 25.52 24.78 0 0 0
13/06/2023
24.74
 47,600 24.74 25.22 24.74 600 0 0.0
12/06/2023
24.74
 72,600 24.48 25.04 24 0 33,800 -0.9
09/06/2023
24.48
 29,200 24.48 24.52 24.35 0 0 0
08/06/2023
24.48
 74,500 25.26 26.09 24.35 9,400 0 0.3
07/06/2023
25.26
 117,700 24.74 25.30 24.87 6,000 0 0.2
06/06/2023
24.74
 109,200 24.17 24.87 24 100 24,000 -0.7
05/06/2023
24.17
 137,500 24.74 24.74 24.17 63,000 84,500 -0.6
02/06/2023
24.74
 66,400 24.74 24.83 24.17 20,000 0 0.6
01/06/2023
24.74
 57,200 24.22 24.96 24.09 0 0 0
31/05/2023
24.22
 127,500 23.74 24.26 23.61 0 0 0
30/05/2023
23.74
 10,800 23.78 23.96 23.70 0 500 -0.0
29/05/2023
23.78
 9,800 23.61 23.78 23.43 500 0 0.0
26/05/2023
23.61
 44,900 23.70 23.70 23.30 0 33,000 -0.9
25/05/2023
23.70
 28,600 23.48 23.91 23.13 0 16,500 -0.4
24/05/2023
23.48
 23,400 23.74 23.83 23.48 3,000 0 0.1
23/05/2023
23.74
 14,300 24 24 23.57 0 0 0
22/05/2023
24
 11,200 23.65 24.09 23.91 500 900 -0.0
19/05/2023
23.65
 20,900 23.61 23.65 23.48 0 0 0
18/05/2023
23.61
 4,800 23.61 23.83 23.57 0 0 0
17/05/2023
23.61
 81,200 24.35 24.43 23.61 0 62,700 -1.7
16/05/2023
24.35
 5,500 24.35 24.35 24.22 0 300 -0.0
15/05/2023
24.35
 50,200 24.52 24.78 24.35 18,100 0 0.5
12/05/2023
24.52
 21,900 24.70 24.83 24.43 16,500 0 0.5
11/05/2023
24.70
 56,400 24.35 25.04 24.35 38,900 3,700 1.0
10/05/2023
24.35
 49,700 24.35 24.52 24 17,700 2,400 0.4
09/05/2023
24.35
 38,800 24.39 24.48 24.17 22,500 100 0.6
08/05/2023
24.39
 29,400 24.52 24.70 24.35 15,200 0 0.4
05/05/2023
24.52
 38,700 24.78 25.04 24.35 22,000 0 0.6
04/05/2023
24.78
 75,600 24.96 25.26 24.70 36,300 0 1.0
28/04/2023
24.96
 55,100 24.52 25 24.48 38,000 0 1.1
27/04/2023
24.52
 80,200 24.13 25.04 24.22 41,900 4,000 1.1
26/04/2023
24.13
 33,800 24.09 24.26 23.91 20,700 0 0.6
25/04/2023
24.09
 21,400 24.17 24.17 23.83 10,000 0 0.3
24/04/2023
24.17
 50,400 24.17 24.22 23.65 39,800 300 1.1
21/04/2023
24.17
 56,300 24.35 24.70 24 40,000 2,000 1.1
20/04/2023
24.35
 154,700 24 24.78 24 45,500 5,600 1.1
19/04/2023
24
 79,000 23.52 24.17 23.52 36,000 1,430 1.0

Chính sách bảo mật | Điều khoản sử dụng |