Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	38.57	15,700	39.23	39.59	38.57	0	15,300	-0.8
07/02/2022	39.23	4,300	39.01	40.91	39.01	0	1,000	-0.1
28/01/2022	39.01	25,400	36.51	39.01	36.73	24,000	21,600	0.1
27/01/2022	36.51	5,300	37.39	37.39	36.44	2,400	3,800	-0.1
26/01/2022	37.39	14,100	37.61	38.13	37.39	2,400	11,300	-0.4
25/01/2022	37.61	28,900	37.83	38.05	36.66	9,200	17,100	-0.4
24/01/2022	37.83	25,500	39.37	39.59	37.83	2,200	7,300	-0.3
21/01/2022	39.37	11,300	39.74	39.81	39.01	8,400	6,200	0.1
20/01/2022	39.74	29,400	39.37	40.33	38.79	14,100	19,600	-0.3
19/01/2022	39.37	21,800	39.23	39.59	39.01	12,700	18,300	-0.3
18/01/2022	39.23	19,300	39.30	39.30	39.01	12,000	1,000	0.6
17/01/2022	39.30	2,000	39.01	41.06	39.30	1,100	6,900	-0.3
14/01/2022	39.01	6,100	38.86	40.99	38.86	300	200	0.0
13/01/2022	38.86	9,700	39.45	40.33	38.35	4,600	5,200	-0.0
12/01/2022	39.45	11,000	41.06	41.72	39.15	2,900	5,700	-0.1
11/01/2022	41.06	12,600	39.01	41.06	39.23	5,800	6,600	-0.0
10/01/2022	39.01	11,900	41.79	41.79	39.01	300	8,300	-0.3
07/01/2022	41.79	16,800	41.87	42.89	41.21	13,000	300	0.7
06/01/2022	41.87	12,000	42.31	43.26	41.87	1,300	7,200	-0.3
05/01/2022	42.31	35,200	41.35	43.70	41.06	2,000	9,600	-0.4
04/01/2022	41.35	21,600	41.50	41.79	41.35	2,200	12,900	-0.6
31/12/2021	41.50	5,400	42.38	42.53	41.21	300	1,400	-0.1
30/12/2021	42.38	6,000	43.19	43.26	42.16	1,500	1,000	0.0
29/12/2021	43.19	8,200	42.45	43.19	41.21	0	100	-0.0
28/12/2021	42.45	6,900	42.97	43.99	42.16	4,800	800	0.2
27/12/2021	42.97	5,000	42.16	42.97	41.65	200	300	-0.0
24/12/2021	42.16	15,800	41.72	42.16	41.43	4,400	5,800	-0.1
23/12/2021	41.72	16,600	41.79	41.79	41.06	200	4,700	-0.3
22/12/2021	41.79	27,600	42.67	43.11	41.79	3,000	6,700	-0.2
21/12/2021	42.67	29,800	43.70	43.70	42.53	4,500	10,100	-0.3
20/12/2021	43.70	38,900	44.73	45.83	43.63	11,800	11,900	0.0
17/12/2021	44.73	12,500	44.29	46.92	44.07	0	800	-0.0
16/12/2021	44.29	21,800	43.99	44.43	43.99	200	400	-0.0
15/12/2021	43.99	44,900	45.31	45.31	43.99	1,000	6,100	-0.3
14/12/2021	45.31	24,800	45.83	46.19	44.73	0	300	-0.0
13/12/2021	45.83	10,500	46.34	46.34	45.83	300	6,400	-0.4
10/12/2021	46.34	11,900	46.12	46.34	45.97	0	5,400	-0.3
09/12/2021	46.12	15,900	46.19	47.58	45.97	100	5,800	-0.4
08/12/2021	46.19	17,800	46.63	49.71	46.19	2,200	10,600	-0.5
07/12/2021	46.63	25,700	47.73	50.52	46.63	1,000	21,000	-1.3
06/12/2021	47.73	49,100	48.39	51.76	47.73	9,500	27,800	-1.2
03/12/2021	48.39	19,800	47.29	50.59	47.00	10,500	3,800	0.4
02/12/2021	47.29	83,700	46.78	47.29	45.90	75,200	59,300	1.0
01/12/2021	46.78	27,400	46.27	49.42	44.14	13,600	700	0.8
30/11/2021	46.27	18,100	45.46	46.92	44.43	6,300	800	0.3
29/11/2021	45.46	12,100	46.70	46.70	44.73	3,000	700	0.1
26/11/2021	46.70	15,400	46.56	46.85	46.19	12,900	1,300	0.7
25/11/2021	46.56	34,600	45.83	46.56	45.75	15,300	10,200	0.3
24/11/2021	45.83	7,900	44.58	45.83	44.65	3,200	300	0.2
23/11/2021	44.58	10,800	44.58	44.73	42.16	900	2,400	-0.1
22/11/2021	44.58	24,400	46.56	46.56	44.51	1,400	2,300	-0.1
19/11/2021	46.56	41,000	46.85	47.22	46.19	29,900	7,700	1.4
18/11/2021	46.85	6,200	47.07	47.07	45.97	1,400	0	0.1
17/11/2021	47.07	157,100	43.99	47.07	43.26	121,100	800	7.6
16/11/2021	43.99	35,600	44.58	45.31	43.99	13,700	16,700	-0.2
15/11/2021	44.58	26,100	43.99	45.09	44.36	41,300	7,000	2.1
12/11/2021	43.99	35,500	43.41	43.99	42.89	2,800	19,400	-1.0
11/11/2021	43.41	58,200	44.80	45.46	43.26	1,000	39,200	-2.3
10/11/2021	44.80	37,800	45.31	45.39	44.80	100	9,800	-0.6
09/11/2021	45.31	33,400	45.09	46.19	44.87	900	17,200	-1.0
08/11/2021	45.09	63,800	44.65	46.19	44.73	2,800	31,600	-1.8
05/11/2021	44.65	21,000	45.83	45.83	44.36	1,600	7,000	-0.3
04/11/2021	45.83	22,700	45.02	45.83	44.51	5,200	11,500	-0.4
03/11/2021	45.02	44,700	44.36	46.12	44.14	15,400	18,300	-0.2
02/11/2021	44.36	57,800	45.75	45.83	43.70	22,400	24,900	-0.1
01/11/2021	45.75	23,900	43.92	46.56	43.99	17,100	2,700	0.9
29/10/2021	43.92	10,700	43.77	46.70	43.63	20,600	6,200	0.9
28/10/2021	43.77	40,600	42.89	44.07	43.41	43,000	400	2.5
27/10/2021	42.89	22,900	43.26	43.26	42.60	200	3,000	-0.2
26/10/2021	43.26	18,200	43.85	43.85	42.01	700	1,600	-0.1
25/10/2021	43.85	22,500	44.36	44.43	41.79	8,300	300	0.5
22/10/2021	44.36	31,800	42.01	44.87	42.16	3,700	4,600	-0.1
21/10/2021	42.01	72,900	39.67	42.38	40.33	15,200	25,300	-0.6
20/10/2021	39.67	26,000	40.69	40.99	39.59	800	2,000	-0.1
19/10/2021	40.69	40,300	39.96	41.06	40.40	22,100	800	1.2
18/10/2021	39.96	27,100	39.96	40.99	39.67	20,300	1,300	1.0
15/10/2021	39.96	28,400	39.74	40.33	39.74	20,100	200	1.1
14/10/2021	39.74	23,400	39.89	40.33	39.30	10,100	1,100	0.5
13/10/2021	39.89	32,900	40.33	41.06	38.93	22,500	10,200	0.7
12/10/2021	40.33	100,900	38.86	40.62	36.66	92,800	2,200	5.0
11/10/2021	38.86	15,500	40.47	40.91	38.86	800	2,000	0
08/10/2021	40.47	31,100	39.89	40.91	37.39	16,200	700	0.9
07/10/2021	39.89	58,100	37.76	40.40	37.76	30,000	3,600	1.4
06/10/2021	37.76	30,400	37.39	37.76	37.10	8,600	9,000	-0.0
05/10/2021	37.39	36,300	35.93	37.39	35.93	8,400	5,200	0.2
04/10/2021	35.93	10,400	36.48	36.59	35.56	0	600	-0.0
01/10/2021	36.48	40,700	35.34	36.48	35.56	2,371,848	2,380,548	-0.4
30/09/2021	35.34	24,200	35.34	35.63	34.46	1,100	15,900	-0.7
29/09/2021	35.34	4,200	36.07	36.07	35.27	0	700	-0.0
28/09/2021	36.07	14,300	35.78	36.51	33.87	7,100	800	0.3
27/09/2021	35.78	18,700	36.00	36.55	35.78	13,800	4,100	0.5
24/09/2021	36.00	20,400	35.96	36.66	36.00	15,700	5,800	0.5
23/09/2021	35.96	7,700	36.29	36.29	35.56	2,500	400	0.1
22/09/2021	36.29	18,200	36.29	37.39	35.93	6,000	9,000	-0.1
21/09/2021	36.29	23,200	37.76	37.76	36.00	4,100	6,900	-0.1
20/09/2021	37.76	38,600	37.32	37.91	35.27	16,900	10,100	0.3
17/09/2021	37.32	23,800	38.13	38.13	36.81	600	100	0.0
16/09/2021	38.13	49,300	37.76	38.13	37.17	40,000	16,000	1.2
15/09/2021	37.76	40,600	37.03	38.49	36.66	2,000	16,900	-0.8
14/09/2021	37.03	90,100	35.52	37.03	35.49	31,500	32,100	-0.0

Page:
<<
7
8
9
>>

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

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH