Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2019	7.64	68,950	7.50	7.73	7.50	0	0	0
18/02/2019	7.50	89,660	7.68	7.77	7.39	0	7,550	-0.1
15/02/2019	7.68	33,130	7.77	7.81	7.68	0	0	0
14/02/2019	7.77	57,850	7.98	7.98	7.73	7,600	1,700	0.1
13/02/2019	7.98	199,260	7.60	8.06	7.60	143,970	13,800	2.4
12/02/2019	7.60	132,880	7.39	7.62	7.35	69,510	0	1.3
11/02/2019	7.39	77,760	7.22	7.39	7.27	44,990	0	0.8
01/02/2019	7.22	56,740	7.18	7.27	7.10	10,700	0	0.2
31/01/2019	7.18	71,640	7.27	7.31	7.10	46,990	0	0.8
30/01/2019	7.27	23,750	7.18	7.27	7.02	14,340	0	0.2
29/01/2019	7.18	93,290	7.00	7.18	6.81	39,010	0	0.7
28/01/2019	7.00	30,560	7.10	7.10	6.87	0	0	0
25/01/2019	7.10	181,600	6.64	7.10	6.68	120,000	33,430	1.4
24/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
24/01/2019	6.64	178,640	6.30	6.68	6.56	106,700	57,450	0.8
23/01/2019	6.30	95,110	6.28	6.39	6.26	0	28,400	-0.5
22/01/2019	6.28	166,370	6.62	6.75	6.24	20,000	106,920	-1.5
21/01/2019	6.62	82,500	6.64	6.77	6.51	0	40,260	-0.7
18/01/2019	6.64	29,510	6.64	6.72	6.43	0	3,290	-0.1
17/01/2019	6.64	23,090	6.53	6.92	6.55	0	0	0
16/01/2019	6.53	46,860	6.87	7.04	6.53	0	0	0
15/01/2019	6.87	128,040	6.43	6.87	6.43	57,600	0	1.0
14/01/2019	6.43	10,770	6.47	6.47	6.04	0	0	0
11/01/2019	6.47	91,050	6.36	6.49	6.21	40,000	0	0.7
10/01/2019	6.36	54,970	6.39	6.56	6.32	0	0	0
09/01/2019	6.39	21,820	6.22	6.39	6.28	500	0	0.0
08/01/2019	6.22	46,430	6.41	6.43	6.22	0	0	0
07/01/2019	6.41	62,560	6.02	6.41	6.13	0	0	0
04/01/2019	6.02	28,270	5.71	6.02	5.68	0	0	0
03/01/2019	5.71	276,710	5.79	5.79	5.39	106,660	0	1.6
02/01/2019	5.79	80,970	6.02	6.05	5.75	400	50,000	-0.8
28/12/2018	6.02	26,300	6.13	6.13	6.02	0	0	0
27/12/2018	6.13	84,780	6.05	6.36	5.96	25,000	50,000	-0.4
26/12/2018	6.05	53,820	6.02	6.13	5.90	0	50,000	-0.8
25/12/2018	6.02	74,450	6.21	6.32	5.94	12,500	0	0.2
24/12/2018	6.21	42,150	6.39	6.43	6.21	0	0	0
21/12/2018	6.39	48,790	6.43	6.43	6.19	11,600	0	0.2
20/12/2018	6.43	82,120	6.51	6.66	6.09	0	50,000	-0.9
19/12/2018	6.51	15,230	6.66	6.85	6.51	100,000	100,000	0
18/12/2018	6.66	36,880	6.79	6.79	6.56	180	0	0.0
17/12/2018	6.79	82,110	6.81	6.96	6.77	45,400	49,490	-0.1
14/12/2018	6.81	78,110	6.74	6.81	6.74	32,400	66,930	-0.6
13/12/2018	6.74	110,400	6.89	6.92	6.74	16,800	47,850	-0.6
12/12/2018	6.89	10,480	6.89	7.04	6.81	0	0	0
11/12/2018	6.89	32,710	6.96	6.96	6.87	0	26,000	-0.5
10/12/2018	6.96	21,580	6.92	6.96	6.89	200	8,680	-0.2
07/12/2018	6.92	124,810	6.92	7.00	6.92	42,690	33,770	0.2
06/12/2018	6.92	47,290	6.98	7.00	6.89	10,300	0	0.2
05/12/2018	6.98	41,090	7.11	7.11	6.96	400	22,500	-0.4
04/12/2018	7.11	24,580	7.11	7.17	7.00	200	12,170	-0.2
03/12/2018	7.11	45,300	7.06	7.19	6.94	2,760	12,030	-0.2
30/11/2018	7.06	115,140	7.06	7.06	6.89	40,400	39,580	0.0
29/11/2018	7.06	57,640	7.04	7.09	6.94	9,600	500	0.2
28/11/2018	7.04	33,900	7.11	7.21	6.96	0	0	0
27/11/2018	7.11	49,790	7.30	7.30	7.11	7,000	0	0.1
26/11/2018	7.30	9,060	7.30	7.38	7.30	0	0	0
23/11/2018	7.30	49,530	7.49	7.64	7.30	10,040	21,340	-0.2
22/11/2018	7.49	94,270	7.49	7.57	7.42	29,000	0	0.6
21/11/2018	7.49	23,130	7.49	7.51	7.34	11,000	0	0.2
20/11/2018	7.49	47,520	7.45	7.49	7.34	21,760	0	0.4
19/11/2018	7.45	65,310	7.42	7.49	7.34	18,240	0	0.4
16/11/2018	7.42	89,030	7.28	7.53	7.11	34,100	0	0.7
15/11/2018	7.28	22,650	7.11	7.30	7.00	6,600	0	0.1
14/11/2018	7.11	61,790	7.19	7.34	7.08	9,810	17,320	-0.1
13/11/2018	7.19	178,950	7.00	7.45	7.00	0	110,780	-2.1
12/11/2018	7.00	30,430	7.11	7.11	6.89	31,930	43,000	-0.2
09/11/2018	7.11	92,510	7.38	7.38	7.11	0	0	0
08/11/2018	7.38	20,520	7.38	7.47	7.28	5,000	0	0.1
07/11/2018	7.38	24,320	7.38	7.53	7.25	5,950	0	0.1
06/11/2018	7.38	155,720	7.15	7.64	7.19	10,600	0	0.2
05/11/2018	7.15	31,080	7.13	7.30	7.15	10,600	0	0.2
02/11/2018	7.13	60,180	6.92	7.26	6.96	0	0	0
01/11/2018	6.92	44,390	6.85	7.13	6.85	5,000	0	0.1
31/10/2018	6.85	43,540	6.75	6.98	6.81	0	0	0
30/10/2018	6.75	79,290	7.19	7.19	6.75	30,000	0	0.5
29/10/2018	7.19	17,780	7.34	7.45	7.00	400	0	0.0
26/10/2018	7.34	29,790	7.49	7.57	7.11	0	0	0
25/10/2018	7.49	80,960	7.64	7.64	7.19	0	0	0
24/10/2018	7.64	81,530	7.47	7.68	7.45	25,000	0	0.5
23/10/2018	7.47	54,590	7.44	7.74	7.26	0	0	0
22/10/2018	7.44	249,320	6.96	7.44	7.00	69,490	0	1.3
19/10/2018	6.96	20,560	6.81	6.96	6.70	11,930	0	0.2
18/10/2018	6.81	74,120	6.85	7.02	6.62	44,400	0	0.8
17/10/2018	6.85	23,020	6.66	6.98	6.74	12,800	0	0.2
16/10/2018	6.66	41,230	7.04	7.04	6.58	14,630	0	0.3
15/10/2018	7.04	63,630	6.94	7.04	6.47	28,150	0	0.5
12/10/2018	6.94	32,400	6.70	7.00	6.43	0	0	0
11/10/2018	6.70	102,070	7.19	7.19	6.70	14,400	70	0.3
10/10/2018	7.19	166,500	6.89	7.36	6.81	1,830	42,000	-0.8
09/10/2018	6.89	34,520	6.81	6.89	6.79	14,480	0	0.3
08/10/2018	6.81	77,680	6.87	6.87	6.70	100	0	0.0
05/10/2018	6.87	34,180	6.83	6.96	6.81	0	0	0
04/10/2018	6.83	83,950	6.81	6.96	6.81	50	51,070	-0.9
03/10/2018	6.81	25,160	6.70	6.89	6.77	0	0	0
02/10/2018	6.70	62,900	6.81	7.19	6.58	0	30,000	-0.5
01/10/2018	6.81	94,280	6.89	6.89	6.58	40,000	0	0.7
28/09/2018	6.89	89,040	7.19	7.23	6.70	4,000	0	0.1
27/09/2018	7.19	62,620	6.87	7.19	6.89	70	0	0.0
26/09/2018	6.87	146,150	6.43	6.87	6.43	5,800	5,000	0.0
25/09/2018	6.43	188,050	6.17	6.56	6.09	0	0	0
24/09/2018	6.17	72,660	6.30	6.30	6.05	27,200	0	0.4

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0	0%	311,900	-32,800	-0.5	16.55 17 16.80
2 tháng (2025-10-06)	-0.48	-2.75%	909,200	-53,200	-1.0	16.55 17.65 16.80
3 tháng (2025-09-08)	-0.75	-4.28%	1,904,000	-58,200	-1.1	16.55 18.21 16.80
6 tháng (2025-06-09)	-1.30	-7.20%	5,446,700	268,500	6.0	16.55 18.62 16.80
12 tháng (2024-12-10)	-0.23	-1.38%	11,521,400	1,101,553	22.2	13 18.79 16.80
24 tháng (2023-12-18)	-1.34	-7.38%	37,586,500	-472,642	-18.3	13 24.21 16.80
36 tháng (2022-12-21)	1.27	8.16%	51,135,400	1,805,044	48.7	13 24.21 16.80
60 tháng (2020-12-31)	6.65	65.54%	72,087,470	5,146,899	193.7	10.12 34.38 16.80

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH