Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2025	17.55	68,700	17.69	17.79	17.45	0	4,400	-0.1
05/09/2025	17.79	91,800	17.59	18.14	17.48	0	2,300	-0.1
04/09/2025	17.55	25,000	17.72	17.72	17.52	0	0	0
03/09/2025	17.72	60,600	17.59	17.72	17.31	0	100	-0.0
29/08/2025	17.59	33,700	17.79	17.79	17.59	1,000	0	0.0
28/08/2025	17.79	40,700	18	18.07	17.59	0	1,100	0
27/08/2025	17.97	116,500	17.59	18.28	17.52	5,500	0	0.1
26/08/2025	17.31	61,400	16.79	17.52	16.79	0	400	-0.0
25/08/2025	16.76	13,900	16.62	16.79	16.62	0	100	-0.0
22/08/2025	16.90	48,000	16.76	16.93	16.59	0	600	-0.0
21/08/2025	16.76	18,200	16.83	16.83	16.69	0	0	0
20/08/2025	16.93	45,800	16.90	16.93	16.55	0	0	0
19/08/2025	16.93	54,200	17.10	17.10	16.76	1,500	0	0.0
18/08/2025	17.03	63,500	17.03	17.10	16.79	0	500	-0.0
15/08/2025	17.03	45,800	17.21	17.21	16.90	0	800	-0.0
14/08/2025	17.21	54,000	17.21	17.24	17.14	0	2,400	-0.1
13/08/2025	17.38	87,000	17.14	17.55	17.07	500	3,300	-0.1
12/08/2025	17.24	24,100	17.45	17.45	17.17	0	1,000	-0.0
11/08/2025	17.45	53,100	17.24	17.45	17.10	0	200	-0.0
08/08/2025	17.24	60,200	17.24	17.34	17.10	0	100	-0.0
07/08/2025	17.24	54,900	17.31	17.52	17.10	0	0	0
06/08/2025	17.17	10,000	17.10	17.34	17.07	0	0	0
05/08/2025	17.03	126,900	17.45	17.45	16.90	6,700	36,600	-0.7
04/08/2025	17.45	28,800	17.10	17.48	17.03	0	11,800	-0.3
01/08/2025	17.24	77,600	17.24	17.24	16.90	0	23,200	-0.6
31/07/2025	17.24	47,900	17.21	17.38	17.03	0	300	-0.0
30/07/2025	17.24	79,700	17.34	17.38	16.90	0	300	-0.0
29/07/2025	17.28	165,000	17.86	17.86	17.21	0	5,400	-0.1
28/07/2025	17.86	148,900	17.76	17.86	17.59	200	0	0.0
25/07/2025	17.93	70,400	18.10	18.10	17.79	3,400	0	0.1
24/07/2025	17.93	75,300	18.07	18.21	17.93	0	0	0
23/07/2025	18.07	84,000	18	18.62	18	0	0	0
22/07/2025	18	31,200	18.07	18.34	17.97	0	1,500	-0.0
21/07/2025	17.97	36,200	18.14	18.14	17.97	0	900	-0.0
18/07/2025	18.17	30,600	18.28	18.41	18.17	0	1,000	-0.0
17/07/2025	18.24	28,000	18.41	18.41	18.07	0	500	-0.0
16/07/2025	18.38	45,400	18	18.45	18	100	0	0.0
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

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 (2025-12-29)	0.05	0.32%	297,200	-80,200	-1.2	15.25 16 16
2 tháng (2025-12-01)	-1.10	-6.63%	504,400	-140,400	-2.2	15.25 16.85 16
3 tháng (2025-10-30)	-2.15	-12.18%	860,500	-152,100	-2.4	15.25 17.65 16
6 tháng (2025-08-01)	-1.74	-10.10%	3,658,400	-242,400	-4.6	15.25 18.21 16
12 tháng (2025-02-03)	-0.53	-3.33%	11,104,300	924,756	18.8	13 18.79 16
24 tháng (2024-02-15)	-3.88	-20.02%	36,710,100	-500,542	-18.0	13 24.21 16
36 tháng (2023-02-13)	-0.90	-5.50%	49,948,300	724,824	17.7	13 24.21 16
60 tháng (2021-02-23)	2.58	20%	70,367,000	4,937,599	189.8	12.77 34.38 16

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH