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
(2024-10-22) 		-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)
01/07/2022
37.93
 3,200 38.46 38.46 36.80 1,300 300 0.1
30/06/2022
38.46
 7,100 38.53 38.53 37.85 0 100 -0.0
29/06/2022
38.53
 1,300 38.53 38.68 38.38 25,000 100 1.3
28/06/2022
38.53
 24,600 38.31 38.83 37.63 20,000 10,100 0.5
27/06/2022
38.31
 15,000 37.55 38.53 35.49 10,300 11,200 -0.0
24/06/2022
37.55
 11,800 38.61 38.61 37.55 400 10,100 -0.5
23/06/2022
38.61
 16,400 38.31 38.98 38.31 11,200 9,500 0.1
22/06/2022
38.31
 6,600 38.31 38.31 36.43 0 500 -0.0
21/06/2022
38.31
 36,200 36.95 39.06 34.55 28,500 10,400 0.9
20/06/2022
36.95
 4,700 38.46 40.56 36.95 0 100 -0.0
17/06/2022
38.46
 3,800 38.46 38.98 37.22 100 200 -0.0
16/06/2022
38.46
 3,900 39.73 39.73 38.31 0 200 -0.0
15/06/2022
39.73
 4,600 38.98 40.56 37.78 100 200 -0.0
14/06/2022
38.98
 8,400 39.06 39.51 37.93 1,600 900 0.0
13/06/2022
39.06
 46,500 40.78 40.78 37.93 26,500 0 1.4
10/06/2022
40.78
 20,600 41.69 41.69 40.71 17,300 0 0.9
09/06/2022
41.69
 33,800 41.38 41.91 39.88 24,200 17,900 0.3
08/06/2022
41.38
 19,600 42.06 42.06 40.63 600 5,600 -0.3
07/06/2022
42.06
 42,900 41.31 42.06 38.76 17,600 10,900 0.4
06/06/2022
41.31
 6,100 40.86 42.06 40.86 252,700 251,500 0.1
03/06/2022
40.86
 30,200 42.29 42.81 40.63 3,700 10,700 -0.4
02/06/2022
42.29
 68,400 40.18 42.81 39.81 700 21,300 -1.2
01/06/2022
40.18
 7,800 40.18 40.26 39.43 200 300 -0.0
31/05/2022
40.18
 9,800 40.56 41.61 40.11 600 100 0.0
30/05/2022
40.56
 8,300 41.84 42.06 40.56 0 0 0.2
27/05/2022
41.84
 14,100 41.84 41.84 40.26 3,300 0 0.2
26/05/2022
41.84
 2,300 41.99 41.99 40.63 100 0 0.0
25/05/2022
41.99
 36,900 41.76 42.36 40.18 0 11,400 -0.6
24/05/2022
41.76
 33,400 40.93 42.06 39.36 29,800 21,700 0.5
23/05/2022
40.93
 35,200 40.71 41.01 39.88 30,600 18,800 0.6
20/05/2022
40.71
 33,000 40.48 40.71 38.76 20,400 5,000 0.8
19/05/2022
40.48
 23,000 40.48 40.56 37.78 15,000 0 0.8
18/05/2022
40.48
 10,800 39.28 40.93 39.21 5,500 300 0.3
17/05/2022
39.28
 28,700 36.73 39.28 35.68 12,400 2,000 0.5
16/05/2022
36.73
 17,800 36.13 38.61 36.73 2,500 300 0.1
13/05/2022
36.13
 86,600 38.83 38.83 36.13 5,400 400 0.2
12/05/2022
38.83
 29,400 41.69 41.69 38.83 1,300 9,300 -0.4
11/05/2022
41.69
 13,900 41.84 43.49 40.93 400 6,100 -0.3
10/05/2022
41.84
 16,400 41.23 42.66 39.96 400 4,500 -0.2
09/05/2022
41.23
 73,400 44.31 45.07 41.23 47,000 19,800 1.5
06/05/2022
44.31
 51,000 43.34 44.31 41.69 30,700 8,700 1.3
05/05/2022
43.34
 39,500 44.01 44.31 42.74 19,900 17,800 0.1
04/05/2022
44.01
 45,600 44.01 44.84 41.46 20,100 8,700 0.7
29/04/2022
44.01
 56,900 43.94 44.46 42.89 24,000 15,800 0.5
28/04/2022
43.94
 61,700 44.01 44.01 42.21 29,000 25,100 0.3
27/04/2022
44.01
 44,600 42.44 44.01 40.56 18,000 12,300 0.3
26/04/2022
42.44
 64,500 42.21 42.44 39.28 23,100 2,200 1.2
25/04/2022
42.21
 100,200 45.37 45.37 42.21 20,500 10,600 0.6
22/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2022
45.37
 110,500 46.19 47.99 43.56 44,600 24,300 1.2
21/04/2022
46.19
 104,300 45.75 46.49 43.26 24,000 31,700 -0.5
20/04/2022
45.75
 153,200 48.76 48.76 45.53 21,300 36,200 -0.9
19/04/2022
48.76
 74,300 49.86 50.59 48.76 18,500 10,100 0.6
18/04/2022
49.86
 88,700 47.66 49.86 48.02 16,000 4,200 0.8
15/04/2022
47.66
 295,800 44.58 47.66 44.73 25,000 60,500 -1.8
14/04/2022
44.58
 86,300 43.55 44.58 43.26 0 10,000 -0.6
13/04/2022
43.55
 57,900 43.11 43.55 42.23 45,000 38,600 0.4
12/04/2022
43.11
 51,300 42.23 43.26 41.79 25,000 11,100 0.8
08/04/2022
42.23
 58,500 43.70 43.70 42.23 100 30,000 -1.7
07/04/2022
43.70
 88,000 43.85 45.24 43.63 200 30,000 -1.8
06/04/2022
43.85
 43,700 43.48 44.73 43.48 0 12,000 -0.7
05/04/2022
43.48
 28,300 43.70 43.92 43.48 0 10,000 -0.6
04/04/2022
43.70
 93,100 43.55 44.36 43.63 500 35,100 -2.1
01/04/2022
43.55
 60,400 43.26 43.99 42.60 0 27,500 -1.6
31/03/2022
43.26
 57,300 43.26 43.99 42.67 0 11,700 -0.7
30/03/2022
43.26
 73,600 43.55 43.55 42.89 100 10,200 -0.6
29/03/2022
43.55
 62,100 42.82 44.65 42.89 8,300 15,000 -0.4
28/03/2022
42.82
 50,100 41.21 43.19 40.91 200 900 -0.0
25/03/2022
41.21
 85,800 39.15 41.43 39.15 0 17,600 -1.0
24/03/2022
39.15
 21,500 39.30 39.30 39.01 100 17,000 -0.9
23/03/2022
39.30
 26,000 38.93 39.96 38.86 9,200 15,000 -0.3
22/03/2022
38.93
 52,400 39.01 39.96 38.86 1,000 28,400 -1.5
21/03/2022
39.01
 37,000 39.59 39.59 38.93 0 16,900 -0.9
18/03/2022
39.59
 37,400 40.25 40.25 39.59 3,100 29,100 -1.4
17/03/2022
40.25
 16,600 40.33 40.62 40.03 6,400 2,500 0.2
16/03/2022
40.33
 25,600 40.91 40.91 40.33 100 12,900 -0.7
15/03/2022
40.91
 20,300 40.33 41.35 39.89 4,400 15,600 -0.6
14/03/2022
40.33
 24,000 40.77 40.77 39.89 1,000 3,700 -0.1
11/03/2022
40.77
 14,100 41.06 41.43 40.33 0 7,300 -0.4
10/03/2022
41.06
 38,100 42.09 42.53 40.11 0 23,000 -1.3
09/03/2022
42.09
 31,300 39.59 42.09 39.30 0 12,900 -0.7
08/03/2022
39.59
 55,600 42.38 42.38 39.59 0 45,500 -2.5
07/03/2022
42.38
 65,200 43.26 43.99 42.23 2,400 47,200 -2.6
04/03/2022
43.26
 65,900 40.99 43.26 42.23 3,600 19,100 -0.9
03/03/2022
40.99
 22,200 40.25 41.79 40.25 5,000 9,600 -0.3
02/03/2022
40.25
 20,000 40.91 42.23 40.18 5,500 13,500 -0.4
01/03/2022
40.91
 48,100 40.69 43.48 37.91 3,900 10,000 -0.3
28/02/2022
40.69
 10,000 39.81 41.79 40.33 0 0 0
25/02/2022
39.81
 11,900 39.74 40.03 39.74 1,100 5,000 -0.2
24/02/2022
39.74
 16,300 40.91 41.06 39.67 1,000 5,000 -0.2
23/02/2022
40.91
 24,400 40.91 40.91 40.55 5,900 18,400 -0.7
22/02/2022
40.91
 25,100 41.65 41.65 40.47 5,000 0 0.3
21/02/2022
41.65
 31,000 40.03 42.09 40.18 8,700 6,000 0.2
18/02/2022
40.03
 19,100 38.86 40.25 38.86 0 0 0
17/02/2022
38.86
 6,000 38.86 38.86 38.64 24,000 5,000 1.0
16/02/2022
38.86
 7,200 38.86 39.59 38.57 20,000 5,000 0.8
15/02/2022
38.86
 7,400 39.23 39.96 37.83 0 2,500 -0.1
14/02/2022
39.23
 43,200 37.83 39.59 37.83 26,100 10,700 0.8
11/02/2022
37.83
 10,900 37.83 38.13 37.25 0 6,000 -0.3
10/02/2022
37.83
 11,000 38.05 40.25 37.76 0 10,000 -0.5
09/02/2022
38.05
 12,700 38.57 38.86 38.05 0 10,300 -0.5

Chính sách bảo mật | Điều khoản sử dụng |