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)
18/04/2023
23.52
 61,700 23.48 23.91 23.39 55,900 0 1.5
17/04/2023
23.48
 31,000 23.48 23.48 23.13 20,200 0 0.5
14/04/2023
23.48
 40,100 23.83 24.26 23.30 7,000 0 0.2
13/04/2023
23.83
 82,400 23.22 24.35 23.26 117,670 86,770 0.8
12/04/2023
23.22
 31,500 23.22 23.43 23.09 0 0 0.3
11/04/2023
23.22
 11,100 23.22 23.22 23.04 0 0 0.3
10/04/2023
23.22
 42,400 23.17 23.22 22.96 0 0 0.3
07/04/2023
23.17
 7,400 23.30 23.39 23.17 0 0 0.3
06/04/2023
23.30
 57,000 23.65 23.65 23.30 0 0 0.3
05/04/2023
23.65
 49,900 23.91 24.35 23.57 11,000 0 0.3
04/04/2023
23.91
 85,900 23.74 24 23.74 31,400 0 0.9
03/04/2023
23.74
 131,400 23.17 23.78 23.13 40,000 0 1.1
31/03/2023
23.17
 49,100 23.22 23.30 22.91 34,000 0 0.9
30/03/2023
23.22
 98,300 22.65 23.39 22.61 63,600 100 1.7
29/03/2023
22.65
 132,700 23.22 23.30 22.61 25,000 93,384 -1.8
28/03/2023
23.22
 75,100 23.30 23.39 23.13 39,800 20,000 0.5
27/03/2023
23.30
 54,200 22.96 23.39 22.96 37,000 0 1.0
24/03/2023
22.96
 76,900 23.09 23.13 22.96 48,000 0 1.3
23/03/2023
23.09
 51,600 23 23.30 22.65 33,600 0 0.9
22/03/2023
23
 59,200 22.96 23.04 22.78 30,000 0 0.8
21/03/2023
22.96
 49,500 22.78 22.96 22.70 46,000 0 0.1
20/03/2023
22.78
 94,800 22.96 23.39 22.70 85,100 800 2.2
17/03/2023
22.96
 30,100 23.04 23.17 22.43 19,000 4,500 0.4
16/03/2023
23.04
 5,300 23.13 23.39 23.04 0 0 -0.0
15/03/2023
23.13
 14,800 22.87 23.13 22.87 0 0 -0.0
14/03/2023
22.87
 30,000 23.04 23.35 22.87 0 1,300 -0.0
13/03/2023
23.04
 38,200 23.30 23.52 22.91 5,000 20,000 -0.4
10/03/2023
23.30
 109,800 23 23.83 23 63,700 20,000 1.2
09/03/2023
23
 117,900 23 23.48 22.87 73,200 20,000 1.4
08/03/2023
23
 69,100 22.96 23.04 22.61 48,000 0 1.3
07/03/2023
22.96
 65,300 22.35 23.30 22.61 50,000 0 1.3
06/03/2023
22.35
 158,400 22.39 22.70 22.35 51,700 77,980 -0.7
03/03/2023
22.39
 68,500 22.57 22.57 22.17 42,200 0 1.1
02/03/2023
22.57
 121,900 23 23 22.35 42,000 32,200 0.3
01/03/2023
23
 147,600 23.04 23.30 22.52 46,500 92,400 -1.2
28/02/2023
23.04
 91,900 23.04 24 23.04 59,500 8,800 1.3
27/02/2023
23.04
 75,800 24 24.09 23.04 42,500 10,200 0.9
24/02/2023
24
 76,200 24.43 24.61 24 32,000 26,800 0.1
23/02/2023
24.43
 95,100 24.35 24.87 24 69,100 12,300 1.6
22/02/2023
24.35
 83,100 25.13 25.39 24.35 42,400 0 1.2
21/02/2023
25.13
 84,600 24.96 25.22 24.57 53,600 0 1.5
20/02/2023
24.96
 127,700 25.22 25.48 24.87 55,800 30,900 0.7
17/02/2023
25.22
 97,600 25.22 26 25.22 68,000 20,400 1.4
16/02/2023
25.22
 177,400 23.83 25.48 23.83 64,400 51,200 0.4
15/02/2023
23.83
 58,900 23.78 24.61 23.78 29,000 20,000 0.2
14/02/2023
23.78
 15,400 23.78 24.65 23.78 0 10,000 -0.3
13/02/2023
23.78
 2,800 24.78 25.09 23.61 1,300 0 0.0
10/02/2023
24.78
 12,100 24.43 25.13 24.35 300,500 306,400 -0.2
09/02/2023
24.43
 10,300 25.13 25.13 24.22 0 2,000 -0.1
08/02/2023
25.13
 5,700 25.13 25.13 24 0 0 -0.0
07/02/2023
25.13
 20,800 25.22 25.26 24.35 0 1,600 -0.0
06/02/2023
25.22
 11,200 26.43 26.43 25.22 0 0 0.9
03/02/2023
26.43
 34,000 26.48 26.65 26 28,000 0 0.9
02/02/2023
26.48
 30,800 26.52 27.13 26.09 23,300 0 0.7
01/02/2023
26.52
 69,200 27.17 27.22 26.52 48,000 0 1.5
31/01/2023
27.17
 75,700 27.13 27.17 26.61 57,900 0 1.8
30/01/2023
27.13
 69,100 26.96 27.30 26.43 50,300 700 1.5
27/01/2023
26.96
 111,500 26.43 27.35 26.43 85,100 0 2.6
19/01/2023
26.43
 78,400 26.17 27.09 25.91 54,300 17 1.7
18/01/2023
26.17
 79,500 26.09 26.52 26.09 61,200 0 1.8
17/01/2023
26.09
 68,700 26.09 27.30 25.57 58,700 0 1.8
16/01/2023
26.09
 68,300 25.70 26.78 25.43 56,700 440 1.7
13/01/2023
25.70
 83,700 25.74 27.35 24.39 38,700 20,000 0.6
12/01/2023
25.74
 163,700 24.09 25.74 24.35 127,800 20,000 3.2
11/01/2023
24.09
 246,100 22.52 24.09 22.96 127,100 50,000 2.1
10/01/2023
22.52
 21,600 22.57 23 22.43 16,000 0 0.4
09/01/2023
22.57
 8,200 22.48 23.04 22.43 100 0 0.0
06/01/2023
22.48
 17,800 23.48 23.91 22.48 1,000 0 0.0
05/01/2023
23.48
 21,400 23.17 24.17 23.17 10,300 5,000 0.1
04/01/2023
23.17
 38,000 23.30 23.61 22.78 9,400 10,038 -0.0
03/01/2023
23.30
 39,600 23.91 24.35 23.13 8,600 15,642 -0.2
30/12/2022
23.91
 26,000 23.39 24 23.39 11,100 3,000 0.2
29/12/2022
23.39
 89,600 22.61 23.48 22.52 61,557 0 1.7
28/12/2022
22.61
 52,100 22.61 23.74 22.61 37,500 10,000 0.7
27/12/2022
22.61
 68,600 22.43 24 22.43 43,500 6,500 1.0
26/12/2022
22.43
 7,900 22.52 23.91 22.43 100,000 0 2.6
23/12/2022
22.52
 8,000 22.57 23.13 22.52 0 0 0.1
22/12/2022
22.57
 4,800 22.52 23.22 22.52 0 0 0.1
21/12/2022
22.52
 3,400 22.61 22.78 22.52 0 0 0.1
20/12/2022
22.61
 8,300 22.65 23.87 22.52 0 0 0.1
19/12/2022
22.65
 8,600 22.61 23.91 22.61 0 0 0.1
16/12/2022
22.61
 5,400 22.57 23.22 22.61 4,000 0 0.1
15/12/2022
22.57
 9,800 22.74 22.74 22.57 3,000 3,000 0
14/12/2022
22.74
 6,000 22.65 22.74 22.43 900 0 0.0
13/12/2022
22.65
 3,100 22.70 22.83 22.61 55,000 0 1.4
12/12/2022
22.70
 8,200 22.43 23.70 22.61 40,000 5,126 0.9
09/12/2022
22.43
 5,200 21.74 22.87 21.78 40,000 0 1.0
08/12/2022
21.74
 42,900 22.74 23.87 21.74 100,000 27,400 1.8
07/12/2022
22.74
 1,900 22.83 24.35 22.70 0 0 1.1
06/12/2022
22.83
 9,900 23.39 23.83 22.74 42,000 92 1.1
05/12/2022
23.39
 13,900 22.70 23.39 22.61 0 0 -0.0
02/12/2022
22.70
 5,100 22.61 22.96 22.22 0 600 -0.0
01/12/2022
22.61
 10,100 22.61 23.91 22.61 1,500 0 0.0
30/11/2022
22.61
 6,800 22.61 23.91 22.61 2,000 2,020 -0.0
29/11/2022
22.61
 39,200 21.70 22.61 21.30 700 0 0.0
28/11/2022
21.70
 5,700 21.91 22.96 20.48 0 0 0.0
25/11/2022
21.91
 800 21.91 23.30 21.91 700 0 0.0
24/11/2022
21.91
 9,700 22.43 24 20.87 0 7,600 -0.2
23/11/2022
22.43
 1,200 22.43 22.48 22.43 60,000 0 1.5
22/11/2022
22.43
 8,900 22.70 22.70 22.35 50,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |