CTCP Sợi Thế Kỷ (stk)

24.25
-0.25
(-1.02%)
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)
21/11/2022
22.70
 5,500 22.70 24.17 22.70 50,000 0 1.3
18/11/2022
22.70
 5,200 23.48 24.35 22.70 45,000 5,000 1.0
17/11/2022
23.48
 2,300 24.22 25.65 23.48 51,000 0 1.4
16/11/2022
24.22
 4,400 22.83 24.22 21.83 0 0 -0.0
15/11/2022
22.83
 4,300 24.09 25.65 22.52 0 900 -0.0
14/11/2022
24.09
 21,700 22.61 24.17 22.61 13,700 4,000 0.3
11/11/2022
22.61
 13,500 21.70 22.61 21.74 12,800 5,000 0.2
10/11/2022
21.70
 1,900 21.78 21.78 21.13 45,000 0 1.1
09/11/2022
21.78
 6,400 22.61 23.83 21.65 50,000 5,000 1.1
08/11/2022
22.61
 2,000 22.65 22.65 21.30 0 0 0.0
07/11/2022
22.65
 3,700 23.30 23.30 22.13 900 0 0.0
04/11/2022
23.30
 3,100 23.83 23.83 23.30 0 0 -0.1
03/11/2022
23.83
 2,200 23.96 24.35 23.83 0 0 -0.1
02/11/2022
23.96
 1,200 23.96 24.52 22.65 0 0 -0.1
01/11/2022
23.96
 3,100 23.87 24.78 23.87 0 2,000 -0.1
31/10/2022
23.87
 5,800 24.30 24.52 23.83 0 900 -0.0
28/10/2022
24.30
 20,500 23.83 25.48 24 0 3,000 -0.1
27/10/2022
23.83
 22,400 25.30 25.30 23.57 0 16,800 -0.5
26/10/2022
25.30
 5,200 26.96 27.13 25.30 2,400 0 0.1
25/10/2022
26.96
 17,900 26.39 28.17 25.22 0 12,500 -0.4
24/10/2022
26.39
 8,800 27.91 27.91 26.09 0 0 0
21/10/2022
27.91
 3,100 29.13 30.87 27.91 0 0 0
20/10/2022
29.13
 1,100 29.13 29.13 28.70 500 800 -0.0
19/10/2022
29.13
 1,700 29.57 30.39 27.91 100 200 -0.0
18/10/2022
29.57
 13,300 28.83 29.57 28.83 10,300 10,000 0.0
17/10/2022
28.83
 12,000 30 30.43 28.78 0 10,000 -0.3
14/10/2022
30
 7,600 28.04 30 28.04 400 1,000 -0.0
13/10/2022
28.04
 1,900 28.70 29.65 26.87 0 0 0.2
12/10/2022
28.70
 12,000 29.70 29.70 27.65 0 0 0.2
11/10/2022
29.70
 7,700 31.91 31.91 29.70 0 0 0.2
10/10/2022
31.91
 19,600 34.26 34.26 31.91 0 0 0.2
07/10/2022
34.26
 600 34.74 34.74 32.61 0 0 0.2
06/10/2022
34.74
 7,100 37.22 37.26 34.70 0 0 0.2
05/10/2022
37.22
 16,200 34.78 37.22 33.91 4,800 0 0.2
04/10/2022
34.78
 19,200 35.30 35.30 33.04 1,800 6,500 -0.2
03/10/2022
35.30
 12,600 35.30 35.30 33.65 1,500 10,000 -0.3
30/09/2022
35.30
 3,500 35.30 35.30 34.78 0 0 -0.2
29/09/2022
35.30
 8,300 35.30 35.30 35.17 0 4,800 -0.2
28/09/2022
35.30
 2,600 35.13 36.52 35.30 0 200 -0.0
27/09/2022
35.13
 34,200 35.48 37.83 34.78 32,780 54 1.3
26/09/2022
35.48
 3,800 36.35 36.35 34.78 100 2,000 -0.1
23/09/2022
36.35
 2,200 36.52 36.52 36.35 0 0 1.8
22/09/2022
36.52
 1,900 35.91 36.52 35.48 42,000 100 1.8
21/09/2022
35.91
 7,500 35.91 36.09 35.87 0 4,800 -0.2
20/09/2022
35.91
 31,300 35.30 37.39 35.39 25,000 10,000 0.6
19/09/2022
35.30
 6,600 37.83 37.83 35.30 0 0 -0.4
16/09/2022
37.83
 10,300 36.52 37.83 36.52 200 10,330 -0.4
15/09/2022
36.52
 42,600 37.13 37.83 36.52 5,100 40,300 0.0
14/09/2022
37.13
 5,400 38.22 38.26 36.70 5,000 4,500 0.1
13/09/2022
38.22
 14,200 37.83 38.26 37.04 10,100 6,916 0.1
12/09/2022
37.83
 15,700 37.91 37.91 36.52 3,800 10,087 2.6
09/09/2022
37.91
 4,000 38.26 38.26 37.83 0 0 2.6
08/09/2022
38.26
 1,000 39.04 39.04 38.26 0 0 2.6
07/09/2022
39.04
 62,400 38.87 39.39 37.39 61,000 3,000 2.6
06/09/2022
38.87
 16,300 39.13 39.13 37.91 15,100 0 0.7
05/09/2022
39.13
 32,300 38.09 39.91 36.96 25,000 16,500 0.4
31/08/2022
38.09
 35,400 37.83 40.43 36.91 16,500 13,100 0.1
30/08/2022
37.83
 2,900 37.22 38.17 37.22 0 0 1.5
29/08/2022
37.22
 3,500 37.83 37.83 36.96 0 0 1.5
26/08/2022
37.83
 700 38.17 38.17 37.57 0 0 1.5
25/08/2022
38.17
 3,900 38.70 38.70 37.26 35,000 0 1.5
24/08/2022
38.70
 12,100 38.26 38.70 37.04 0 9,800 -0.4
23/08/2022
38.26
 3,800 38.09 38.26 37.39 1,400 0 0.1
22/08/2022
38.09
 39,000 38.61 38.61 36.78 0 25,000 -1.1
19/08/2022
38.61
 18,000 38.61 39.04 38.26 3,000 10,000 -0.3
18/08/2022
38.61
 26,700 39.13 39.13 38.26 0 26,700 -1.2
17/08/2022
39.13
 12,300 39.13 39.17 38.26 0 7,600 -0.3
16/08/2022
39.13
 27,500 39.57 40 38.70 400 22,400 -1.0
15/08/2022
39.57
 5,200 39.48 40 39.48 0 1,800 -0.1
12/08/2022
39.48
 5,800 40.43 40.43 38.87 0 600 -0.0
11/08/2022
40.43
 2,400 40.22 40.70 39.43 0 100 -0.0
10/08/2022
40.22
 5,000 40.35 40.35 39.13 0 0 -1.8
09/08/2022
40.35
 47,100 42.26 43.04 39.65 0 39,500 -1.8
08/08/2022
42.26
 5,900 42.87 43.04 41.48 0 400 -0.0
05/08/2022
42.87
 100 41.74 42.87 42.87 0 0 2.5
04/08/2022: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/08/2022
41.74
 9,100 41.16 42.83 41.17 0 0 2.5
03/08/2022
41.16
 50,100 39.36 41.16 39.73 45,200 0 2.5
02/08/2022
39.36
 36,600 38.16 39.43 38.08 33,600 4,700 1.5
01/08/2022
38.16
 15,200 37.85 39.06 37.93 0 7,900 -0.4
29/07/2022
37.85
 8,000 38.31 38.31 37.78 2,200 0 0.1
28/07/2022
38.31
 26,100 38.31 38.68 37.93 22,600 14,700 0.4
27/07/2022
38.31
 1,500 38.31 38.83 38.31 0 600 -0.0
26/07/2022
38.31
 15,700 37.85 38.91 37.85 15,100 0 0.8
25/07/2022
37.85
 500 37.85 37.85 37.85 0 0 1.2
22/07/2022
37.85
 7,500 37.70 39.06 37.63 11,200 9,500 1.2
21/07/2022
37.70
 7,200 37.85 38.31 37.55 0 1,100 -0.1
20/07/2022
37.85
 26,700 38.31 39.73 37.55 20,000 17,100 0.1
19/07/2022
38.31
 2,500 38.91 38.98 38.31 1,000 200 0.0
18/07/2022
38.91
 21,700 37.63 38.91 38.16 20,000 5,500 0.8
15/07/2022
37.63
 5,700 38.31 39.36 36.43 0 3,500 -0.2
14/07/2022
38.31
 3,500 38.61 38.61 37.55 0 2,200 -0.1
13/07/2022
38.61
 27,700 38.00 39.43 37.55 21,000 12,000 0.5
12/07/2022
38.00
 4,300 38.23 38.31 37.93 100 0 0.0
11/07/2022
38.23
 1,900 36.95 38.61 36.80 1,300 0 0.1
08/07/2022
36.95
 1,700 36.80 37.18 36.65 400 6,100 0.1
07/07/2022
36.80
 40,800 36.65 37.55 36.50 30,000 25,300 0.2
06/07/2022
36.65
 15,700 36.65 36.73 36.35 0 9,300 -0.5
05/07/2022
36.65
 5,600 36.95 39.06 36.05 3,200 100 0.2
04/07/2022
36.95
 8,800 37.93 38.68 36.58 1,800 100 0.1
01/07/2022
37.93
 3,200 38.46 38.46 36.80 1,300 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |