Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/05/2019	10.52	213,400	10.50	10.61	10.32	13,810	0	0.3
27/05/2019	10.50	93,430	10.27	10.52	10.27	0	0	0
24/05/2019	10.27	206,490	10.69	10.77	10.27	1,020	50,040	-1.2
23/05/2019	10.69	192,440	10.34	10.75	10.23	4,320	0	0.1
22/05/2019	10.34	154,550	10.46	10.73	10.34	510	0	0.0
21/05/2019	10.46	593,050	9.86	10.54	9.83	2,010	0	0.1
20/05/2019	9.86	101,020	9.86	9.90	9.69	500	0	0.0
17/05/2019	9.86	39,100	9.88	9.94	9.77	500	0	0.0
16/05/2019	9.88	90,790	9.86	9.98	9.77	4,500	0	0.1
15/05/2019	9.86	81,640	9.90	9.94	9.77	0	0	0
14/05/2019	9.90	123,510	9.65	9.92	9.56	25,010	0	0.6
13/05/2019	9.65	96,980	9.77	9.98	9.65	10	0	0.0
10/05/2019	9.77	90,360	9.54	9.77	9.48	10	0	0.0
09/05/2019	9.54	70,640	9.33	9.61	9.35	16,900	0	0.4
08/05/2019	9.33	56,270	9.27	9.38	9.19	4,700	0	0.1
07/05/2019	9.27	64,460	9.23	9.35	9.19	36,500	0	0.8
06/05/2019	9.23	113,280	9.10	9.31	8.85	500	0	0.0
03/05/2019	9.10	44,100	9.23	9.27	9.06	0	0	0
02/05/2019	9.23	89,270	9.08	9.23	8.92	14,500	45,000	-0.7
26/04/2019	9.08	81,400	9.21	9.21	8.98	0	20,000	-0.4
25/04/2019	9.21	66,510	9.48	9.58	9.21	0	0	0
24/04/2019	9.48	39,200	9.25	9.52	9.19	14,500	0	0.3
23/04/2019	9.25	54,060	8.98	9.25	8.94	0	0	0
22/04/2019	8.98	322,580	9.44	9.44	8.79	77,300	15,000	1.3
19/04/2019	9.44	52,630	9.58	9.58	9.44	22,580	10,000	0.3
18/04/2019	9.58	74,990	9.81	9.81	9.15	2,050	0	0.0
17/04/2019	9.81	77,540	9.81	9.96	9.73	0	0	0
16/04/2019	9.81	59,350	10.09	10.09	9.54	870	600	0.0
12/04/2019	10.09	156,500	9.77	10.15	9.61	1,100	0	0.0
11/04/2019	9.77	81,340	9.48	9.83	9.44	10,180	0	0.2
10/04/2019	9.48	101,330	9.73	9.86	9.46	500	0	0.0
09/04/2019	9.73	97,250	9.94	10.02	9.73	10,200	0	0.2
08/04/2019	9.94	135,180	10.11	10.23	9.65	303,192	331,692	-0.7
05/04/2019	10.11	188,750	10.02	10.32	9.92	25,500	50,000	-0.6
04/04/2019	10.02	227,270	9.96	10.23	9.96	4,600	50,000	-1.1
03/04/2019	9.96	434,420	9.31	9.96	9.21	10	0	0.0
02/04/2019	9.31	131,270	9.06	9.31	8.98	11,600	33,490	-0.5
01/04/2019	9.06	36,760	9.27	9.31	9.02	300	4,370	-0.1
29/03/2019	9.27	63,650	9.25	9.44	9.15	900	5,300	-0.1
28/03/2019	9.25	32,660	9.40	9.40	9.19	800	0	0.0
27/03/2019	9.40	75,140	9.23	9.56	9.23	0	0	0
26/03/2019	9.23	131,540	8.64	9.23	8.77	76,000	0	1.6
25/03/2019	8.64	131,040	9.02	9.02	8.48	3,010	0	0.1
22/03/2019	9.02	78,720	9.00	9.17	8.81	200	0	0.0
21/03/2019	9.00	90,590	9.27	9.29	9.00	770	3,200	-0.1
20/03/2019	9.27	94,350	9.31	9.35	9.12	49,060	2,920	1.0
19/03/2019	9.31	350,780	9.40	9.54	9.12	162,230	0	3.6
18/03/2019	9.40	216,160	9.56	9.61	9.23	89,730	30,000	1.4
15/03/2019	9.56	303,550	9.61	9.61	9.27	101,000	36,000	1.5
14/03/2019	9.61	241,660	9.08	9.61	9.04	100,100	1,000	2.2
13/03/2019	9.08	119,980	9.38	9.38	8.98	7,100	0	0.2
12/03/2019	9.38	550,340	8.77	9.38	8.81	200,400	0	4.4
11/03/2019	8.77	165,230	8.73	8.81	8.56	2,610	0	0.1
08/03/2019	8.73	282,860	8.44	8.73	8.33	93,700	12,700	1.7
07/03/2019	8.44	119,450	8.14	8.56	8.16	500	3,700	-0.1
06/03/2019	8.14	75,220	8.10	8.14	7.85	0	0	0
05/03/2019	8.10	158,850	8.10	8.10	7.98	106,620	10,000	1.9
04/03/2019	8.10	132,000	8.02	8.33	8.00	2,000	5,600	-0.1
01/03/2019	8.02	91,390	7.58	8.06	7.58	0	0	0
28/02/2019	7.58	112,760	7.10	7.58	7.35	0	20,000	-0.4
27/02/2019	7.10	210,890	7.60	7.60	7.10	1,000	185,760	-3.3
26/02/2019	7.60	38,360	7.62	7.68	7.48	5,800	0	0.1
25/02/2019	7.62	27,710	7.66	7.89	7.56	50	0	0.0
22/02/2019	7.66	38,270	7.52	7.73	7.56	0	0	0
21/02/2019	7.52	174,320	7.52	7.52	7.31	145,770	102,680	0.8
20/02/2019	7.52	52,830	7.64	7.64	7.43	0	0	0
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

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 (2026-02-23)	-1	-6.37%	494,900	-166,500	-2.5	14.50 15.75 15.20
2 tháng (2026-01-16)	-0.95	-6.07%	866,600	-220,700	-3.3	14.50 16.60 15.20
3 tháng (2025-12-17)	-2.05	-12.24%	1,125,900	-275,300	-4.2	14.50 16.75 15.20
6 tháng (2025-09-18)	-2.96	-16.74%	2,720,200	-392,400	-6.7	14.50 18 15.20
12 tháng (2025-03-24)	-2.92	-16.58%	9,148,500	745,301	16.1	13 18.62 15.20
24 tháng (2024-03-27)	-8.75	-37.31%	35,209,400	-698,177	-21.4	13 24.21 15.20
36 tháng (2023-04-03)	-1.67	-10.21%	47,961,300	-271,912	-6.2	13 24.21 15.20
60 tháng (2021-04-12)	-1.47	-9.09%	66,824,900	4,422,499	176.0	13 34.38 15.20

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH