CTCP Sợi Thế Kỷ (stk)

29.70
-0.30
(-1%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		1.30 4.53% 1,819,400 37,535 1.1
28.10
31.45
30
2 tháng
(2024-03-19) 		-3.35 -10.04% 3,010,100 -78,165 -2.6
28.10
35
30
3 tháng
(2024-02-19) 		1.65 5.82% 4,640,700 38,020 1.1
27.60
35
30
6 tháng
(2023-11-20) 		3.20 11.94% 6,594,200 -116,530 -2.8
25.40
35
30
12 tháng
(2023-05-24) 		6.52 27.78% 13,644,800 -152,670 -2.5
23.48
35
30
24 tháng
(2022-05-30) 		-10.56 -26.03% 21,513,300 2,953,611 112.9
21.70
42.87
30
36 tháng
(2021-06-03) 		5 20.02% 31,668,300 4,709,011 183.5
21.70
49.86
30
60 tháng
(2019-06-14) 		15.47 106.43% 82,330,220 5,122,309 204.8
8.88
49.86
30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
26.20
-0.10
 23,700 26.30 26.30 25.70 200 0 0.0
#102 14/12/2023
26.30
0
 12,200 26.30 26.80 25.80 1,500 0 0.0
#103 13/12/2023
26.30
0.10
 21,200 26.20 26.80 25.80 0 0 0
#104 12/12/2023
26.20
0.20
 13,100 26 26.95 26.05 1,800 0 0.0
#105 11/12/2023
26
-0.30
 19,900 26.30 26.75 25.70 700 0 0.0
#106 08/12/2023
26.30
0.30
 49,600 26 27 26 0 28,600 -0.7
#107 07/12/2023
26
-0.65
 70,400 26.65 27 26 1,500 41,700 -1.1
#108 06/12/2023
26.65
-0.35
 20,800 27 27 26.65 0 0 0
#109 05/12/2023
27
0
 9,600 27 27 26.50 0 0 0
#110 04/12/2023
27
0.10
 24,400 26.90 27.05 26.90 0 0 0
#111 01/12/2023
26.90
0.90
 5,000 26 26.90 26 0 0 0
#112 30/11/2023
26
-1.20
 66,200 27.20 27.60 26 37,400 13,000 0.7
#113 29/11/2023
27.20
1.20
 19,800 26 27.20 26.05 14,000 5,800 0.2
#114 28/11/2023
26
0
 22,100 26 27 25.95 14,000 0 0.4
#115 27/11/2023
26
-0.30
 3,400 26.30 26.50 26 0 0 0
#116 24/11/2023
26.30
-0.90
 14,700 27.20 27.20 26.30 100 0 0.0
#117 23/11/2023
27.20
0.60
 17,100 26.60 28.45 26.50 1,500 0 0.0
#118 22/11/2023
26.60
-0.30
 7,900 26.90 27 26.60 0 0 0
#119 21/11/2023
26.90
0.10
 9,900 26.80 27 26.60 2,000 100 0.1
#120 20/11/2023
26.80
-0.20
 55,400 27 27 25.85 2,700 40,000 -1.0
#121 17/11/2023
27
-0.40
 11,400 27.40 27.90 27 2,000 0 0.1
#122 16/11/2023
27.40
0.40
 2,900 27 27.90 27.30 0 0 0
#123 15/11/2023
27
0
 19,300 27 27.35 27 1,300 0 0.0
#124 14/11/2023
27
0
 25,400 27 27.50 26.90 600 40 0.0
#125 13/11/2023
27
-0.55
 23,100 27.55 27.55 26.80 0 0 0
#126 10/11/2023
27.55
1.05
 12,800 26.50 27.55 26.50 0 100 -0.0
#127 09/11/2023
26.50
0
 27,600 26.50 27 26.50 0 0 0
#128 08/11/2023
26.50
0
 23,800 26.50 26.50 25.90 1,000 800 0.0
#129 07/11/2023
26.50
-0.30
 4,800 26.80 26.80 26.50 1,000 0 0.0
#130 06/11/2023
26.80
0.30
 15,300 26.50 26.85 25.85 0 0 0
#131 03/11/2023
26.50
0.90
 10,400 25.60 27 25.80 0 300 -0.0
#132 02/11/2023
25.60
1.50
 18,500 24.10 25.60 25.20 0 0 0
#133 01/11/2023
24.10
-0.80
 24,300 24.90 25.90 24 0 10,500 -0.3
#134 31/10/2023
24.90
-0.90
 15,200 25.80 25.80 24.90 4,000 0 0.1
#135 30/10/2023
25.80
-0.60
 14,700 26.40 26.95 25.80 300 0 0.0
#136 27/10/2023
26.40
-0.60
 8,200 27 27.90 26.40 2,600 0 0.1
#137 26/10/2023
27
-1.20
 67,400 28.20 28.20 26.25 0 0 0
#138 25/10/2023
28.20
-0.15
 7,000 28.35 28.50 28.20 0 300 -0.0
#139 24/10/2023
28.35
-0.05
 92,000 28.40 28.85 27.45 0 78,100 -2.2
#140 23/10/2023
28.40
-0.35
 10,600 28.75 28.75 27.80 0 200 -0.0
#141 20/10/2023
28.75
-0.65
 21,600 29.40 29.40 28 0 300 -0.0
#142 19/10/2023
29.40
-1.40
 22,600 30.80 30.80 29.30 500 500 -0.0
#143 18/10/2023
30.80
-0.70
 22,300 31.50 31.70 30.30 0 400 -0.0
#144 17/10/2023
31.50
-0.50
 7,800 32 32.40 31.50 0 700 -0.0
#145 16/10/2023
32
-0.35
 14,200 32.35 32.35 31.75 0 600 -0.0
#146 13/10/2023
32.35
-0.30
 11,900 32.65 32.65 31.90 0 200 -0.0
#147 12/10/2023
32.65
-0.15
 9,600 32.80 32.80 31.50 300 100 0.0
#148 11/10/2023
32.80
0.50
 23,700 32.30 32.95 31.80 100 100 -0.0
#149 10/10/2023
32.30
0.20
 40,100 32.10 32.85 32 200 100 0.0
#150 09/10/2023
32.10
0.10
 14,300 32 32.15 31.25 300 300 0.0
#151 06/10/2023
32
0
 25,300 32 32.10 31.60 4,300 1,200 0.1
#152 05/10/2023
32
-0.05
 24,300 32.05 33.30 32 0 1,000 -0.0
#153 04/10/2023
32.05
0
 21,500 32.05 34.20 31.20 100 1,000 -0.0
#154 03/10/2023
32.05
-1.35
 33,300 33.40 33.40 32 0 1,000 -0.0
#155 02/10/2023
33.40
0
 13,600 33.40 34.05 33.30 0 1,500 -0.1
#156 29/09/2023
33.40
0.50
 17,400 32.90 33.80 32.80 2,300 800 0.1
#157 28/09/2023
32.90
0
 13,400 32.90 33.60 32.70 300 500 -0.0
#158 27/09/2023
32.90
0
 15,100 32.90 33 32.15 400 1,200 -0.0
#159 26/09/2023
32.90
-1.40
 29,100 34.30 34.30 32.90 0 3,900 -0.1
#160 25/09/2023
34.30
-0.70
 74,000 35 35 33.20 53,500 3,100 1.7
#161 22/09/2023
35
0.60
 74,400 34.40 35 32.80 44,700 100 1.5
#162 21/09/2023
34.40
0
 33,300 34.40 34.65 34 1,300 100 0.0
#163 20/09/2023
34.40
0.90
 96,400 33.50 35.65 32.55 5,800 45,800 -1.3
#164 19/09/2023
33.50
0.15
 106,800 33.35 33.80 32.30 3,500 79,200 -2.5
#165 18/09/2023
33.35
0.05
 48,100 33.30 34 33.25 0 0 0
#166 15/09/2023
33.30
-0.60
 48,900 33.90 34 33.15 800 0 0.0
#167 14/09/2023
33.90
-1.10
 41,400 35 35 33.80 700 3,700 -0.1
#168 13/09/2023
35
0
 48,100 35 35.50 33.50 1,600 100 0.1
#169 12/09/2023
35
0.90
 54,300 34.10 35 34.10 1,900 1,000 0.0
#170 11/09/2023
34.10
-0.65
 67,800 34.75 35 34 18,500 0 0.6
#171 08/09/2023
34.75
-0.25
 69,400 35 35.30 34.05 3,400 200 0.1
#172 07/09/2023
35
1
 85,900 34 35 34 2,000 0 0.1
#173 06/09/2023
34
-0.50
 65,400 34.50 35 33.30 7,100 7,600 -0.0
#174 05/09/2023
34.50
1.15
 65,100 33.35 35 33.75 700 5,600 -0.2
#175 31/08/2023
33.35
2.15
 243,900 31.20 33.35 31 12,200 500 0.4
#176 30/08/2023
31.20
0.20
 21,800 31 31.95 30.95 0 0 0
#177 29/08/2023
31
-0.60
 59,100 31.60 31.90 30.95 1,800 0 0.1
#178 28/08/2023
31.60
0.60
 131,800 31 31.60 30.05 35,000 82,000 -1.4
#179 25/08/2023
31
-0.60
 17,100 31.60 31.60 30.70 500 3,400 -0.1
#180 24/08/2023
31.60
-0.05
 25,300 31.65 31.80 30.85 17,100 1,200 0.5
#181 23/08/2023
31.65
-0.15
 45,800 31.80 31.80 30.50 33,000 0 1.0
#182 22/08/2023
31.80
1
 74,200 30.80 31.80 30.20 52,000 0 1.6
#183 21/08/2023
30.80
1.95
 91,700 28.85 30.85 27.70 56,700 500 1.7
#184 18/08/2023
28.85
-2.15
 60,200 31 31 28.85 0 600 -0.0
#185 17/08/2023
31
0
 68,900 31 31.20 30.70 31,600 200 1.0
#186 16/08/2023
31
-0.20
 33,500 31.20 31.30 30.70 1,000 0 0.0
#187 15/08/2023
31.20
0.45
 90,700 30.75 31.90 30.75 24,700 0 0.8
#188 14/08/2023
30.75
0.25
 122,000 30.50 31 30.30 43,700 9,600 1.0
#189 11/08/2023
30.50
-0.05
 21,600 30.55 30.55 30.15 0 300 -0.0
#190 10/08/2023
30.55
0
 45,800 30.55 30.80 30.45 2,000 2,400 -0.0
#191 09/08/2023
30.55
-0.40
 33,000 30.95 31.30 30.50 1,400 100 0.0
#192 08/08/2023
30.95
0.35
 45,800 30.60 30.95 30.60 1,700 0 0.1
#193 07/08/2023
30.60
-0.60
 52,800 31.20 31.20 30.30 10,300 0 0.3
#194 04/08/2023
31.20
-0.30
 78,900 31.50 31.50 30.20 23,000 45,000 -0.6
#195 03/08/2023
31.50
-0.20
 103,700 31.70 31.70 30.15 14,700 60,000 -1.4
#196 02/08/2023
31.70
-0.40
 21,300 32.10 32.20 31 0 0 0
#197 01/08/2023
32.10
0.15
 51,300 31.95 32.30 31.15 35,000 0 1.1
#198 31/07/2023
31.95
0.55
 151,000 31.40 32 30.35 35,800 0 1.1
#199 28/07/2023
31.40
0.50
 58,200 30.90 31.40 30.70 0 0 0
#200 27/07/2023
30.90
-0.50
 145,200 31.40 31.75 30.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc