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
(2024-10-23) 		-1.50 -5.77% 836,900 -14,000 -0.3
24.45
26
24.50
2 tháng
(2024-09-23) 		-3.30 -11.87% 1,799,300 -34,500 -0.9
24.45
27.80
24.50
3 tháng
(2024-08-26) 		-1.45 -5.59% 2,805,200 -54,100 -1.4
24.45
27.80
24.50
6 tháng
(2024-05-27) 		-5.25 -17.65% 18,276,400 -1,500,270 -38.8
23.65
35.10
24.50
12 tháng
(2023-11-28) 		-1.50 -5.77% 26,139,800 -1,579,235 -40.6
23.65
35.10
24.50
24 tháng
(2022-12-05) 		1.11 4.74% 39,433,900 965,733 34.5
21.74
35.10
24.50
36 tháng
(2021-12-08) 		-21.69 -46.96% 45,327,100 1,033,606 50.6
21.70
49.86
24.50
60 tháng
(2019-12-19) 		13.33 119.25% 92,746,900 4,195,044 175.7
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)
13/09/2021
35.52
 19,400 35.49 35.93 35.52 1,800 1,500 0.0
10/09/2021
35.49
 37,100 34.28 35.85 34.61 4,900 200 0.2
09/09/2021
34.28
 25,300 34.24 34.75 33.73 3,700 100 0.2
08/09/2021
34.24
 49,600 34.46 35.12 33.73 23,500 900 1.1
07/09/2021
34.46
 70,100 34.68 35.19 33.95 48,700 24,200 1.2
06/09/2021
34.68
 44,000 34.61 35.12 33.76 22,200 19,100 0.1
01/09/2021
34.61
 36,800 35.12 35.56 32.85 7,500 22,700 -0.7
31/08/2021
35.12
 44,700 35.63 35.93 35.05 4,400 25,600 -1.0
30/08/2021
35.63
 69,700 34.17 35.63 33.87 43,300 19,100 1.2
27/08/2021
34.17
 40,000 34.09 35.56 34.09 27,200 9,500 0.8
26/08/2021
34.09
 29,100 33.73 34.83 33.73 18,400 5,100 0.6
25/08/2021
33.73
 11,100 31.53 33.73 31.16 4,700 600 0.2
24/08/2021
31.53
 68,200 32.99 32.99 30.87 9,900 700 0.4
23/08/2021
32.99
 64,700 34.90 34.90 32.99 34,300 3,000 1.5
20/08/2021
34.90
 62,900 36.00 36.00 34.46 18,000 8,800 0.4
19/08/2021
36.00
 51,000 35.78 36.00 35.19 49,100 23,400 1.3
18/08/2021
35.78
 69,400 35.05 36.00 35.12 12,100 15,000 -0.1
17/08/2021
35.05
 56,300 35.19 35.19 34.90 31,000 300 1.5
16/08/2021
35.19
 112,100 35.19 35.93 34.46 35,100 5,900 1.4
13/08/2021
35.19
 44,900 35.19 35.85 34.09 1,400 400 0.0
12/08/2021
35.19
 19,200 35.67 35.67 34.46 1,700 200 0.1
11/08/2021
35.67
 53,700 34.46 36.81 34.68 1,000 3,700 -0.1
10/08/2021
34.46
 152,600 32.26 34.46 32.63 81,300 3,500 3.6
09/08/2021
32.26
 44,600 32.99 33.36 32.26 3,500 5,400 -0.1
06/08/2021
32.99
 22,900 32.99 33.65 32.26 1,000 600 0.0
05/08/2021
32.99
 53,700 33.14 33.36 32.99 31,100 100 1.4
04/08/2021
33.14
 51,300 32.48 34.31 32.26 500 1,000 -0.0
03/08/2021
32.48
 42,000 32.63 32.99 32.30 1,000 800 0.0
02/08/2021
32.63
 98,800 30.94 32.92 30.57 65,400 200 2.9
30/07/2021
30.94
 12,200 30.87 30.94 30.06 1,500 200 0.1
29/07/2021
30.87
 14,300 30.79 32.19 30.06 9,700 200 0.4
28/07/2021
30.79
 154,400 30.06 31.12 30.06 58,900 900 2.4
27/07/2021
30.06
 7,600 30.43 31.53 30.06 200 900 -0.0
26/07/2021
30.43
 36,800 30.87 31.53 29.88 600 10,800 -0.4
23/07/2021
30.87
 94,000 29.18 31.20 29.18 43,100 200 1.7
22/07/2021
29.18
 26,100 28.45 29.29 28.45 26,300 200 1.0
21/07/2021
28.45
 9,400 28.37 29.25 28.37 5,300 1,000 0.2
20/07/2021
28.37
 3,900 27.86 28.37 27.64 0 800 -0.0
19/07/2021
27.86
 11,800 29.11 29.11 27.86 4,800 900 0.1
16/07/2021
29.11
 33,300 28.59 29.11 28.23 21,400 4,400 0.7
15/07/2021
28.59
 2,600 28.59 28.89 28.59 250,000 0 9.8
14/07/2021
28.59
 41,600 27.86 28.59 26.40 26,600 1,000 1.0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/07/2021
27.86
 35,400 26.62 27.86 26.62 27,400 2,400 0.9
12/07/2021
26.62
 45,700 27.39 27.39 25.49 17,200 800 0.6
09/07/2021
27.39
 24,000 27.42 27.74 27.11 19,000 1,300 0.7
08/07/2021
27.42
 9,200 27.39 27.46 27.39 2,000 1,200 0.0
07/07/2021
27.39
 22,300 28.02 28.09 27.39 14,100 100 0.5
06/07/2021
28.02
 39,300 28.31 28.80 27.88 35,600 1,000 1.4
05/07/2021
28.31
 14,100 28.80 28.83 27.81 5,800 1,800 0.2
02/07/2021
28.80
 21,200 27.95 28.83 28.16 19,800 500 0.8
01/07/2021
27.95
 54,100 28.16 29.57 27.95 25,600 500 1.0
30/06/2021
28.16
 69,500 28.31 29.57 28.16 37,300 300 1.5
29/06/2021
28.31
 47,500 28.02 28.45 28.02 29,100 5,000 1.0
28/06/2021
28.02
 28,600 28.13 28.13 27.18 6,300 800 0.2
25/06/2021
28.13
 22,800 28.02 28.73 27.46 17,200 1,300 0.6
24/06/2021
28.02
 48,400 27.81 28.87 27.92 40,200 800 1.6
23/06/2021
27.81
 41,600 27.46 27.81 26.40 194,400 500 7.6
22/06/2021
27.46
 38,300 27.46 27.81 27.46 19,300 100 0.8
21/06/2021
27.46
 39,400 28.38 28.41 27.46 6,500 500 0.2
18/06/2021
28.38
 153,000 26.97 28.52 27.07 29,500 2,000 1.1
17/06/2021
26.97
 32,800 26.54 27.00 25.70 15,900 1,100 0.6
16/06/2021
26.54
 72,700 26.76 26.86 26.12 27,600 400 1.0
15/06/2021
26.76
 95,400 27.11 27.46 26.54 34,600 1,000 1.3
14/06/2021
27.11
 62,800 27.04 27.46 26.83 20,400 300 0.8
11/06/2021
27.04
 107,400 26.37 27.46 26.37 31,300 600 1.2
10/06/2021
26.37
 128,400 25.63 26.40 25.21 27,800 13,500 0.5
09/06/2021
25.63
 81,600 25.98 26.33 24.19 52,600 200 1.9
08/06/2021
25.98
 121,200 25.70 26.05 25.70 28,800 1,000 1.0
07/06/2021
25.70
 117,200 25.35 26.05 24.71 77,800 100 2.8
04/06/2021
25.35
 174,900 25.00 25.91 25.21 118,600 3,800 4.2
03/06/2021
25.00
 165,000 23.45 25.07 23.59 86,100 22,000 2.2
02/06/2021
23.45
 88,800 22.57 23.52 22.88 31,700 0 1.0
01/06/2021
22.57
 21,000 22.57 22.88 22.53 8,700 0 0.3
31/05/2021
22.57
 57,900 22.88 22.88 22.18 17,700 900 0.5
28/05/2021
22.88
 44,300 22.78 23.24 22.46 16,900 5,800 0.4
27/05/2021
22.78
 59,200 23.24 23.24 22.74 28,400 16,700 0.4
26/05/2021
23.24
 28,900 23.24 23.59 22.88 13,600 0 0.5
25/05/2021
23.24
 93,100 22.53 23.62 22.53 19,600 2,800 0.6
24/05/2021
22.53
 128,900 22.50 22.88 21.90 26,100 102,000 -2.4
21/05/2021
22.50
 46,000 22.46 22.71 22.18 400 200 0.0
20/05/2021
22.46
 39,200 22.36 22.88 22.36 9,000 1,000 0.3
19/05/2021
22.36
 46,500 22.60 23.24 22.18 9,100 2,600 0.2
18/05/2021
22.60
 130,600 23.02 23.45 22.18 9,400 21,000 -0.4
17/05/2021
23.02
 56,300 23.62 23.80 22.67 44,200 100 1.5
14/05/2021
23.62
 49,500 24.29 24.96 22.60 9,300 3,100 0.2
13/05/2021
24.29
 107,300 24.78 25.63 24.29 4,100 0 0.1
12/05/2021
24.78
 130,400 23.24 24.78 23.59 47,400 3,000 1.5
11/05/2021
23.24
 135,700 22.81 24.01 22.81 54,400 1,300 1.8
10/05/2021
22.81
 32,200 23.02 23.02 22.53 0 1,900 -0.1
07/05/2021
23.02
 45,600 23.02 23.94 22.67 4,000 400 0.1
06/05/2021
23.02
 48,200 23.13 23.24 22.64 16,400 100 0.5
05/05/2021
23.13
 23,500 22.57 23.94 22.57 1,400 200 0.0
04/05/2021
22.57
 80,700 22.95 22.95 22.25 1,500 1,400 0.0
29/04/2021
22.95
 53,000 23.09 23.09 22.67 2,500 10,200 -0.3
28/04/2021
23.09
 21,600 23.09 23.24 22.88 700 200 0.0
27/04/2021
23.09
 13,000 23.24 23.24 22.53 300 1,600 -0.0
26/04/2021
23.24
 59,400 23.52 24.57 22.53 101,200 4,800 3.2
23/04/2021
23.52
 86,200 23.80 23.80 22.14 200 1,300 -0.0
22/04/2021
23.80
 66,300 24.01 24.15 23.38 300 900 -0.0
20/04/2021
24.01
 118,300 24.57 25.28 23.94 400 1,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |