Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	13.45	8,300	13.73	13.77	13.45	300	0	0.0
04/03/2026	13.73	18,100	13.86	13.95	13.59	400	0	0.0
03/03/2026	13.86	14,900	13.73	14	13.64	0	500	-0.0
02/03/2026	14.05	11,300	13.27	14.05	13.27	0	0	0
27/02/2026	14.09	30,200	14.18	14.18	14.05	0	0	0
26/02/2026	14.14	72,700	14.32	14.36	14.09	0	50,000	-0.8
25/02/2026	14.32	21,200	14.27	14.32	14.09	0	3,300	-0.1
24/02/2026	14.32	13,500	15.05	15.05	14.32	200	3,800	-0.1
23/02/2026	14.27	37,200	14.45	14.45	14.23	0	29,700	-0.5
13/02/2026	14.50	11,900	14.32	14.50	14.09	0	0	0
12/02/2026	14.23	6,400	14.45	14.45	14.18	0	100	-0.0
11/02/2026	14.27	10,500	14.36	14.36	14.23	0	0	0
10/02/2026	14.09	17,900	14.09	14.36	14.09	0	300	-0.0
09/02/2026	14.41	11,800	14.45	14.45	14.18	0	300	-0.0
06/02/2026	14.32	9,700	14.59	14.59	14.18	0	300	-0.0
05/02/2026	14.45	13,200	14.41	14.68	14.41	0	0	0
04/02/2026	14.64	30,700	15.05	15.05	14.32	800	0	0.0
03/02/2026	14.64	18,300	15.09	15.09	14.55	0	0	0
02/02/2026	15.09	21,200	14.59	15.09	14.45	0	100	-0.0
30/01/2026	14.64	14,300	15.09	15.09	14.27	600	1,300	-0.0
29/01/2026	14.91	21,800	14.55	14.95	14.55	0	300	-0.0
28/01/2026	14.55	35,200	13.91	14.59	13.91	100	1,300	-0.0
27/01/2026	14.09	5,500	14.09	14.09	14	0	3,700	-0.1
26/01/2026	14.09	35,600	14.05	14.36	14	200	11,000	-0.2
23/01/2026	13.95	23,100	13.95	14.23	13.91	0	12,000	-0.2
22/01/2026	13.91	13,800	13.91	14.05	13.91	0	8,900	-0.1
21/01/2026	13.86	18,900	14.32	14.32	13.82	100	0	0.0
20/01/2026	14.27	7,100	14.27	14.27	14.09	0	2,700	-0.0
19/01/2026	14.18	13,100	14.27	14.32	13.91	0	7,300	-0.1
16/01/2026	14.23	31,700	14.09	14.23	14	0	6,400	-0.1
15/01/2026	14.05	11,600	14.18	14.18	13.95	0	3,500	-0.1
14/01/2026	13.95	7,300	13.86	14.09	13.86	100	3,000	-0.0
13/01/2026	13.86	25,300	14	14.18	13.82	1,000	2,100	-0.0
12/01/2026	14	9,200	13.45	14	13.45	0	6,100	-0.1
09/01/2026	13.91	10,200	14	14.14	13.82	200	4,900	-0.1
08/01/2026	13.95	23,000	13.68	13.95	13.64	0	2,800	-0.0
07/01/2026	13.86	25,300	13.86	14	13.77	1,000	5,000	-0.1
06/01/2026	13.86	5,300	13.86	13.86	13.77	0	0	0
05/01/2026	14.05	3,400	14.14	14.14	13.91	0	100	-0.0
31/12/2025	14.14	5,000	14.09	14.14	13.91	0	0	0
30/12/2025	14.09	15,300	14.55	14.55	13.77	0	0	0
29/12/2025	14.05	7,500	14.09	14.14	13.82	0	3,300	-0.1
26/12/2025	14.09	11,000	14	14.09	13.77	0	3,000	-0.0
25/12/2025	14.32	22,800	14.36	14.36	13.77	0	2,000	-0.0
24/12/2025	14.45	9,500	14.45	14.45	14.09	0	3,100	-0.0
23/12/2025	14.55	28,600	14.64	14.64	14.36	0	8,200	-0.1
22/12/2025	14.64	18,800	14.45	15.18	14.45	0	5,100	-0.1
19/12/2025	15.23	7,700	15.23	15.23	14.55	0	2,800	-0.0
18/12/2025	15.23	12,500	15	15.23	15	0	1,900	-0.0
17/12/2025	15.23	0	15.23	15.23	15.23	0	0	0
16/12/2025	15.23	9,600	15.23	15.23	15.09	0	0	0
15/12/2025	15.23	4,200	14.55	15.27	14.55	0	0	0
12/12/2025	15.32	5,400	14.91	15.36	14.91	0	300	-0.0
11/12/2025	15.32	1,800	15.14	15.32	15.09	0	0	0
10/12/2025	15.14	14,100	15.27	15.27	15.14	0	5,500	-0.1
09/12/2025	15.27	2,400	15	15.27	15	0	0	0
08/12/2025	15.23	2,600	15	15.23	15	0	0	0
05/12/2025	15.27	10,500	15.27	15.27	15.09	0	2,800	-0.0
04/12/2025	15.27	22,000	15.09	15.45	15.09	600	18,100	-0.3
03/12/2025	15.05	3,900	15.09	15.09	15.05	0	3,000	-0.0
02/12/2025	15.09	9,300	15.27	15.27	14.82	0	3,300	-0.1
01/12/2025	15.09	10,500	14.86	15.09	14.86	0	1,700	-0.0
28/11/2025	15.36	10,800	15.36	15.36	15.36	0	400	-0.0
27/11/2025	15.36	9,800	15.27	15.36	15.09	0	0	0
26/11/2025	15.27	2,100	15.23	15.32	15.23	0	0	0
25/11/2025	15.23	2,300	15.14	15.32	15.09	0	0	0
24/11/2025	15.32	4,900	15.09	15.41	15.05	0	0	0
21/11/2025	15.41	18,900	15.05	15.41	15.05	0	400	-0.0
20/11/2025	15.27	14,500	15.41	15.41	15.23	0	0	0
19/11/2025	15.41	28,400	15.41	15.41	15.27	0	0	0
18/11/2025	15.41	19,700	15.36	15.50	14.41	400	400	0
17/11/2025	15.45	20,100	15.36	15.45	15.09	0	2,800	-0.0
14/11/2025	15.36	10,200	15.27	15.36	15.27	0	100	-0.0
13/11/2025	15.36	10,100	14.95	15.36	14.95	0	800	-0.0
12/11/2025	15.36	40,300	15.36	15.45	14.91	4,200	0	0.1
11/11/2025	15.36	6,300	15.18	15.36	15.18	0	0	0
10/11/2025	15.36	7,100	15.45	15.45	15	800	0	0.0
07/11/2025	15.45	18,000	15.41	15.45	15.27	0	3,600	-0.1
06/11/2025	15.36	27,300	15.27	15.45	15.14	0	4,000	-0.1
05/11/2025	15.27	15,400	15.45	15.86	15.27	0	200	-0.0
04/11/2025	15.45	10,100	15.91	15.91	15.27	0	600	-0.0
03/11/2025	15.86	11,900	15.50	15.86	15.45	0	3,900	-0.1
31/10/2025	15.73	35,100	15.73	16.05	15.27	200	0	0.0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
30/10/2025	16.05	32,800	16.09	16.09	15.14	0	100	-0.0
29/10/2025	15.86	83,600	15.61	15.86	15.52	3,500	100	0.1
28/10/2025	15.36	38,700	15.67	15.67	15.30	1,100	0	0.0
27/10/2025	15.42	22,100	15.80	15.80	15.42	0	0	0
24/10/2025	15.52	25,200	15.67	15.67	15.33	0	0	0
23/10/2025	15.64	32,400	15.61	15.67	15.36	0	12,700	-0.3
22/10/2025	15.61	8,400	15.36	15.71	15.36	0	100	-0.0
21/10/2025	15.61	34,900	15.08	15.74	14.73	0	12,500	-0.3
20/10/2025	15.11	19,700	15.74	15.74	15.11	1,900	200	0.0
17/10/2025	15.74	9,700	15.80	15.80	15.58	100	0	0.0
16/10/2025	15.80	28,100	15.74	15.86	15.67	0	0	0
15/10/2025	15.58	14,900	15.67	15.67	15.55	200	0	0.0
14/10/2025	15.67	30,500	15.67	15.74	15.67	0	0	0
13/10/2025	15.71	29,800	15.71	15.71	15.64	2,200	0	0.1
10/10/2025	15.71	16,500	15.71	15.74	15.67	400	800	-0.0
09/10/2025	15.74	19,500	15.67	15.74	15.61	0	0	0
08/10/2025	15.74	16,300	15.58	15.74	15.52	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 (2026-06-29)	-1.32	-14.15%	393,600	-218,608	0	8 9.36 8.07
2 tháng (2026-05-29)	-2.73	-25.42%	925,600	-579,926	0	8 10.73 8.07
3 tháng (2026-04-29)	-3.95	-33.08%	1,225,900	-540,330	0	8 12 8.07
6 tháng (2026-01-29)	-6.91	-46.34%	2,471,600	-813,205	-2.7	8 15.09 8.07
12 tháng (2025-08-04)	-7.86	-49.57%	6,087,600	-1,033,605	-6.8	8 16.55 8.07
24 tháng (2024-08-07)	-6.83	-46.05%	19,779,600	-395,012	3.4	8 17.43 8.07
36 tháng (2023-08-14)	-11.28	-58.50%	43,919,500	-1,327,587	-19.7	8 22.01 8.07
60 tháng (2021-08-23)	-12.69	-61.33%	62,815,300	1,678,094	94.9	8 31.26 8.07

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH