Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	18.34	52,900	18.28	18.76	18.28	9,000	0	0.2
14/07/2025	18.45	26,500	18.48	18.52	17.93	0	0	0
11/07/2025	18.45	49,700	18.48	18.55	18.34	28,900	0	0
10/07/2025	18.41	79,900	18.59	18.59	17.93	28,500	15,400	0
09/07/2025	18.48	87,400	18.97	18.97	18.38	28,200	0	0
08/07/2025	18.62	138,200	19.17	19.17	18.41	46,800	2,000	1.2
07/07/2025	18.55	128,800	18.62	18.62	18.45	46,800	2,000	1.2
04/07/2025	18.48	58,000	18.31	18.62	18.28	1,900	2,300	-0.0
03/07/2025	18.41	67,100	18.48	18.62	18.07	500	7,000	-0.2
02/07/2025	18.55	154,500	18.17	18.76	18.07	59,000	0	1.6
01/07/2025	18.17	21,000	18.10	18.21	17.93	50,000	900	1.3
30/06/2025	18.38	25,500	18.31	18.62	18.24	0	1,100	-0.0
27/06/2025	18.31	65,100	18.07	18.76	17.97	200	300	-0.0
26/06/2025	18.28	4,200	18.34	18.34	18.07	0	700	-0.0
25/06/2025	18.41	48,000	18.17	18.48	18.17	44,100	2,700	1.1
24/06/2025	17.97	43,100	17.59	18.14	17.59	600	0	0.0
23/06/2025	17.59	13,100	17.31	17.69	17.31	0	1,100	-0.0
20/06/2025	17.90	21,200	17.59	17.97	17.59	0	500	-0.0
19/06/2025	17.66	16,900	17.86	17.86	17.66	0	0	0
18/06/2025	17.90	24,500	17.59	17.93	17.59	300	500	-0.0
17/06/2025	18	5,900	18.07	18.28	17.97	100	0	0.0
16/06/2025	18.07	31,200	18.28	18.34	17.59	3,000	500	0.1
13/06/2025	18.34	20,400	18	18.38	17.93	0	1,700	-0.0
12/06/2025	18.52	37,700	18.24	18.62	17.93	30,300	1,600	0.8
11/06/2025	18.28	18,000	18.62	18.62	18.28	0	300	-0.0
10/06/2025	18.62	131,400	18.48	18.76	18.34	35,300	300	0.9
09/06/2025	18.10	34,200	17.59	18.10	17.59	31,500	1,900	0.8
06/06/2025	17.90	11,800	17.97	17.97	17.86	0	0	0
05/06/2025	18.21	34,400	18.24	18.28	17.97	31,200	0	0.8
04/06/2025	18.24	72,300	18.48	18.48	17.93	6,900	3,500	0.1
03/06/2025	18.41	57,200	18.28	18.45	18.21	50,000	0	1.3
02/06/2025	18.41	107,000	17.93	18.48	17.93	65,400	1,800	1.7
30/05/2025	18.48	56,500	18.55	18.62	17.93	31,000	2,300	0.8
29/05/2025	18.55	161,600	18.59	18.59	18.34	114,400	0	3.1
28/05/2025	18.34	109,100	18.48	18.52	18.03	59,800	0	1.6
27/05/2025	18.34	138,200	18.31	18.34	18.07	54,400	0	1.4
26/05/2025	17.79	94,100	17.21	18	16.76	36,100	13,400	0.6
23/05/2025	16.86	18,200	16.62	17.21	16.62	0	4,300	-0.1
22/05/2025	17.03	18,300	17.03	17.28	16.93	0	1,600	0
21/05/2025	17.03	14,300	17.79	17.93	16.90	0	2,900	-0.1
20/05/2025	17.10	64,200	17.21	17.24	16.90	33,300	1,700	0.8
19/05/2025	16.93	15,800	17.45	17.45	16.93	200	1,100	0
16/05/2025	17.45	60,900	17.59	17.59	16.86	32,800	0	0
15/05/2025	17.24	42,000	17.17	17.24	16.83	31,700	1,600	0
14/05/2025	17	33,100	17.31	17.45	16.90	0	400	0
13/05/2025	17.28	96,600	17.59	17.59	16.97	63,400	0	0
12/05/2025	16.69	95,100	16.55	16.76	16.21	65,600	0	0
09/05/2025	16.17	24,100	15.90	16.48	15.90	400	0	0
08/05/2025	16.28	20,500	16.55	16.62	16.21	0	400	0
07/05/2025	16.24	37,800	16.10	16.48	15.90	0	0	0
06/05/2025	16.10	41,400	15.66	16.21	15.52	0	0	0
05/05/2025	15.72	66,900	16.21	16.21	15.45	3,700	0	0
29/04/2025	15.72	15,000	16.14	16.14	15.66	0	0	0
28/04/2025	15.79	26,900	16.48	16.48	15.79	0	0	0
25/04/2025	15.79	9,900	15.86	16.31	15.79	200	0	0.0
24/04/2025	15.59	26,300	14.97	16	14.97	0	0	0
23/04/2025	14.97	39,800	14.93	14.97	14.62	400	800	-0.0
22/04/2025	14.86	23,800	14.38	14.93	14	500	0	0.0
21/04/2025	14.62	21,700	14.62	15.21	14.62	0	0	0
18/04/2025	14.62	39,800	14.62	14.79	14.41	800	0	0.0
17/04/2025	14.62	20,100	14.24	14.62	14.24	0	0	0
16/04/2025	14.52	29,300	14.21	14.79	14.21	65,000	2,400	1.3
15/04/2025	14.21	49,600	15.03	15.03	14	20,000	0	0.4
14/04/2025	15	47,000	14.86	15.69	14.86	0	0	0
11/04/2025	14.86	203,400	14.86	14.86	12.93	23,000	2,800	0.4
10/04/2025	13.90	50,100	13.90	13.90	13.90	4,000	0	0.1
09/04/2025	13	28,600	13	13	13	100	0	0.0
08/04/2025	13.97	60,500	13.97	13.97	13.97	10,000	0	0.2
04/04/2025	15	18,500	15	15	15	0	0	0
03/04/2025	16.10	64,800	16.10	16.10	16.10	1	0	0.0
02/04/2025	17.31	48,800	17.38	17.48	17.24	0	0	0
01/04/2025	17.48	49,900	17.79	17.79	17.45	0	0	0
31/03/2025	17.69	26,900	17.79	17.79	17.52	0	0	0
28/03/2025	17.76	18,800	17.83	17.83	17.66	0	1,500	-0.0
27/03/2025	17.79	14,100	17.72	17.86	17.66	0	1,200	-0.0
26/03/2025	17.72	18,100	17.79	17.86	17.66	0	0	0
25/03/2025	17.59	52,300	17.62	17.66	17.52	0	0	0
24/03/2025	17.62	29,900	17.72	17.79	17.38	400	300	0.0
21/03/2025	17.83	16,300	17.72	17.86	17.72	0	0	0
20/03/2025	17.72	33,600	17.90	17.93	17.72	0	100	-0.0
19/03/2025	17.79	14,200	17.76	17.86	17.62	0	600	-0.0
18/03/2025	17.76	52,200	17.62	17.79	17.59	3,600	400	0.1
17/03/2025	17.79	101,000	18.31	18.38	17.52	0	6,500	-0.2
14/03/2025	18.31	51,500	18.41	18.48	18.28	0	100	-0.0
13/03/2025	18.41	72,300	18.83	18.83	18.31	0	0	0
12/03/2025	18.79	170,400	18.28	18.90	18.28	5,200	0	0.1
11/03/2025	18.41	68,900	18.28	18.55	18.28	0	0	0
10/03/2025	18.59	79,400	18.59	18.97	18.48	4,100	0	0.1
07/03/2025	18.45	54,000	18.62	18.62	18.28	0	0	0
06/03/2025	18.48	33,600	18.48	18.62	18.41	0	5,200	-0.1
05/03/2025	18.48	27,400	18.72	18.76	18.41	0	0	0
04/03/2025	18.76	49,200	18.97	18.97	18.48	0	0	0
03/03/2025	18.76	136,700	18.72	19.10	18.48	5,200	26,000	-0.6
28/02/2025	18.69	100,400	18.48	18.69	18.21	0	12,500	-0.3
27/02/2025	18.48	44,600	18.48	18.52	18.31	0	4,740	-0.1
26/02/2025	18.34	58,500	18.41	18.52	18.31	0	200	-0.0
25/02/2025	18.41	87,200	18.79	18.79	18.28	700	0	0.0
24/02/2025	18.79	115,400	18.45	18.93	18.07	500	0	0.0
21/02/2025	18.48	98,300	18.41	19.31	18.41	1,300	600	0.0
20/02/2025	18.38	75,300	18.59	18.59	18.34	800	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.45	-2.65%	300,000	-15,900	-0.3	16.55 17 16.80
2 tháng (2025-10-06)	-0.73	-4.20%	887,200	-35,700	-0.7	16.55 17.65 16.80
3 tháng (2025-09-05)	-1.24	-6.99%	1,973,800	-43,000	-0.9	16.55 18.21 16.80
6 tháng (2025-06-09)	-1.55	-8.58%	5,424,700	286,000	6.3	16.55 18.62 16.80
12 tháng (2024-12-09)	-0.38	-2.25%	11,542,000	1,117,093	22.4	13 18.79 16.80
24 tháng (2023-12-15)	-1.52	-8.41%	37,588,200	-454,942	-18.0	13 24.21 16.80
36 tháng (2022-12-20)	0.96	6.14%	51,121,700	1,822,544	49.1	13 24.21 16.80
60 tháng (2020-12-30)	6.35	62.30%	72,115,530	5,164,399	194.0	10.12 34.38 16.80

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH