Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/05/2019	8.96	39,100	8.98	9.04	8.88	500	0	0.0
16/05/2019	8.98	90,790	8.96	9.07	8.88	4,500	0	0.1
15/05/2019	8.96	81,640	9.00	9.04	8.88	0	0	0
14/05/2019	9.00	123,510	8.77	9.02	8.69	25,010	0	0.6
13/05/2019	8.77	96,980	8.88	9.07	8.77	10	0	0.0
10/05/2019	8.88	90,360	8.68	8.88	8.62	10	0	0.0
09/05/2019	8.68	70,640	8.49	8.73	8.50	16,900	0	0.4
08/05/2019	8.49	56,270	8.43	8.52	8.35	4,700	0	0.1
07/05/2019	8.43	64,460	8.39	8.50	8.35	36,500	0	0.8
06/05/2019	8.39	113,280	8.28	8.47	8.05	500	0	0.0
03/05/2019	8.28	44,100	8.39	8.43	8.24	0	0	0
02/05/2019	8.39	89,270	8.26	8.39	8.11	14,500	45,000	-0.7
26/04/2019	8.26	81,400	8.37	8.37	8.16	0	20,000	-0.4
25/04/2019	8.37	66,510	8.62	8.71	8.37	0	0	0
24/04/2019	8.62	39,200	8.41	8.66	8.35	14,500	0	0.3
23/04/2019	8.41	54,060	8.16	8.41	8.12	0	0	0
22/04/2019	8.16	322,580	8.58	8.58	7.99	77,300	15,000	1.3
19/04/2019	8.58	52,630	8.71	8.71	8.58	22,580	10,000	0.3
18/04/2019	8.71	74,990	8.92	8.92	8.31	2,050	0	0.0
17/04/2019	8.92	77,540	8.92	9.05	8.85	0	0	0
16/04/2019	8.92	59,350	9.17	9.17	8.68	870	600	0.0
12/04/2019	9.17	156,500	8.88	9.23	8.73	1,100	0	0.0
11/04/2019	8.88	81,340	8.62	8.94	8.58	10,180	0	0.2
10/04/2019	8.62	101,330	8.85	8.96	8.60	500	0	0.0
09/04/2019	8.85	97,250	9.04	9.11	8.85	10,200	0	0.2
08/04/2019	9.04	135,180	9.19	9.30	8.77	303,192	331,692	-0.7
05/04/2019	9.19	188,750	9.11	9.38	9.02	25,500	50,000	-0.6
04/04/2019	9.11	227,270	9.05	9.30	9.05	4,600	50,000	-1.1
03/04/2019	9.05	434,420	8.47	9.05	8.37	10	0	0.0
02/04/2019	8.47	131,270	8.24	8.47	8.16	11,600	33,490	-0.5
01/04/2019	8.24	36,760	8.43	8.47	8.20	300	4,370	-0.1
29/03/2019	8.43	63,650	8.41	8.58	8.31	900	5,300	-0.1
28/03/2019	8.41	32,660	8.54	8.54	8.35	800	0	0.0
27/03/2019	8.54	75,140	8.39	8.69	8.39	0	0	0
26/03/2019	8.39	131,540	7.86	8.39	7.97	76,000	0	1.6
25/03/2019	7.86	131,040	8.20	8.20	7.71	3,010	0	0.1
22/03/2019	8.20	78,720	8.18	8.33	8.01	200	0	0.0
21/03/2019	8.18	90,590	8.43	8.45	8.18	770	3,200	-0.1
20/03/2019	8.43	94,350	8.47	8.50	8.30	49,060	2,920	1.0
19/03/2019	8.47	350,780	8.54	8.68	8.30	162,230	0	3.6
18/03/2019	8.54	216,160	8.69	8.73	8.39	89,730	30,000	1.4
15/03/2019	8.69	303,550	8.73	8.73	8.43	101,000	36,000	1.5
14/03/2019	8.73	241,660	8.26	8.73	8.22	100,100	1,000	2.2
13/03/2019	8.26	119,980	8.52	8.52	8.16	7,100	0	0.2
12/03/2019	8.52	550,340	7.97	8.52	8.01	200,400	0	4.4
11/03/2019	7.97	165,230	7.93	8.01	7.78	2,610	0	0.1
08/03/2019	7.93	282,860	7.67	7.93	7.57	93,700	12,700	1.7
07/03/2019	7.67	119,450	7.40	7.78	7.42	500	3,700	-0.1
06/03/2019	7.40	75,220	7.37	7.40	7.14	0	0	0
05/03/2019	7.37	158,850	7.37	7.37	7.25	106,620	10,000	1.9
04/03/2019	7.37	132,000	7.29	7.57	7.27	2,000	5,600	-0.1
01/03/2019	7.29	91,390	6.89	7.33	6.89	0	0	0
28/02/2019	6.89	112,760	6.45	6.89	6.68	0	20,000	-0.4
27/02/2019	6.45	210,890	6.91	6.91	6.45	1,000	185,760	-3.3
26/02/2019	6.91	38,360	6.93	6.99	6.80	5,800	0	0.1
25/02/2019	6.93	27,710	6.97	7.18	6.87	50	0	0.0
22/02/2019	6.97	38,270	6.83	7.02	6.87	0	0	0
21/02/2019	6.83	174,320	6.83	6.83	6.64	145,770	102,680	0.8
20/02/2019	6.83	52,830	6.95	6.95	6.76	0	0	0
19/02/2019	6.95	68,950	6.81	7.02	6.81	0	0	0
18/02/2019	6.81	89,660	6.99	7.06	6.72	0	7,550	-0.1
15/02/2019	6.99	33,130	7.06	7.10	6.99	0	0	0
14/02/2019	7.06	57,850	7.25	7.25	7.02	7,600	1,700	0.1
13/02/2019	7.25	199,260	6.91	7.33	6.91	143,970	13,800	2.4
12/02/2019	6.91	132,880	6.72	6.93	6.68	69,510	0	1.3
11/02/2019	6.72	77,760	6.57	6.72	6.61	44,990	0	0.8
01/02/2019	6.57	56,740	6.53	6.61	6.45	10,700	0	0.2
31/01/2019	6.53	71,640	6.61	6.64	6.45	46,990	0	0.8
30/01/2019	6.61	23,750	6.53	6.61	6.38	14,340	0	0.2
29/01/2019	6.53	93,290	6.36	6.53	6.19	39,010	0	0.7
28/01/2019	6.36	30,560	6.45	6.45	6.25	0	0	0
25/01/2019	6.45	181,600	6.04	6.45	6.07	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	6.04	178,640	5.73	6.07	5.96	106,700	57,450	0.8
23/01/2019	5.73	95,110	5.71	5.81	5.69	0	28,400	-0.5
22/01/2019	5.71	166,370	6.02	6.14	5.68	20,000	106,920	-1.5
21/01/2019	6.02	82,500	6.04	6.16	5.92	0	40,260	-0.7
18/01/2019	6.04	29,510	6.04	6.11	5.85	0	3,290	-0.1
17/01/2019	6.04	23,090	5.93	6.29	5.95	0	0	0
16/01/2019	5.93	46,860	6.24	6.40	5.93	0	0	0
15/01/2019	6.24	128,040	5.85	6.24	5.85	57,600	0	1.0
14/01/2019	5.85	10,770	5.88	5.88	5.49	0	0	0
11/01/2019	5.88	91,050	5.78	5.90	5.64	40,000	0	0.7
10/01/2019	5.78	54,970	5.81	5.97	5.74	0	0	0
09/01/2019	5.81	21,820	5.66	5.81	5.71	500	0	0.0
08/01/2019	5.66	46,430	5.83	5.85	5.66	0	0	0
07/01/2019	5.83	62,560	5.47	5.83	5.57	0	0	0
04/01/2019	5.47	28,270	5.19	5.47	5.16	0	0	0
03/01/2019	5.19	276,710	5.26	5.26	4.90	106,660	0	1.6
02/01/2019	5.26	80,970	5.47	5.50	5.23	400	50,000	-0.8
28/12/2018	5.47	26,300	5.57	5.57	5.47	0	0	0
27/12/2018	5.57	84,780	5.50	5.78	5.42	25,000	50,000	-0.4
26/12/2018	5.50	53,820	5.47	5.57	5.37	0	50,000	-0.8
25/12/2018	5.47	74,450	5.64	5.74	5.40	12,500	0	0.2
24/12/2018	5.64	42,150	5.81	5.85	5.64	0	0	0
21/12/2018	5.81	48,790	5.85	5.85	5.62	11,600	0	0.2
20/12/2018	5.85	82,120	5.92	6.05	5.54	0	50,000	-0.9
19/12/2018	5.92	15,230	6.05	6.23	5.92	100,000	100,000	0
18/12/2018	6.05	36,880	6.17	6.17	5.97	180	0	0.0
17/12/2018	6.17	82,110	6.19	6.33	6.16	45,400	49,490	-0.1
14/12/2018	6.19	78,110	6.12	6.19	6.12	32,400	66,930	-0.6

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-1.25	-13.40%	420,000	-217,408	0	8 9.36 8.62
2 tháng (2026-06-01)	-2.57	-24.13%	932,300	-565,526	0	8 10.64 8.62
3 tháng (2026-05-04)	-3.88	-32.49%	1,216,400	-541,430	0	8 12 8.62
6 tháng (2026-01-30)	-6.57	-44.86%	2,476,200	-811,705	-2.7	8 15.09 8.62
12 tháng (2025-08-04)	-7.79	-49.12%	6,114,000	-1,032,405	-6.8	8 16.55 8.62
24 tháng (2024-08-08)	-7.32	-47.57%	19,434,300	-256,812	6.6	8 17.43 8.62
36 tháng (2023-08-14)	-11.21	-58.14%	43,945,900	-1,326,387	-19.7	8 22.01 8.62
60 tháng (2021-08-24)	-11.70	-59.17%	62,777,000	1,647,994	93.4	8 31.26 8.62

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH