Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	12.64	6,700	12.36	12.68	12.36	0	300	0
15/04/2026	12.36	9,200	12.27	12.55	12.27	300	2,300	0
14/04/2026	12.45	10,800	12.45	12.55	12.45	0	0	0
13/04/2026	12.45	5,600	12.27	12.55	12.27	0	0	0
10/04/2026	12.55	2,100	12.55	12.64	12.41	100	0	0
09/04/2026	12.55	4,700	12.64	12.64	12.45	0	1,000	0
08/04/2026	12.45	38,000	12.45	12.55	12.41	0	28,145	0
07/04/2026	12.45	9,500	12.18	12.73	12.18	0	5,200	0
06/04/2026	12.18	41,500	12.36	12.50	11.82	2,400	0	0
03/04/2026	12.55	7,600	12.68	12.95	12.55	200	0	0
02/04/2026	12.68	5,200	12.77	12.77	12.64	0	100	0
01/04/2026	12.77	15,000	13	13	12.77	0	100	0
31/03/2026	12.77	30,500	13.09	13.18	12.73	0	1,800	0
30/03/2026	12.73	22,400	12.68	12.95	12.41	100	400	0
27/03/2026	13.18	142,000	12.73	13.18	12.50	400	56,530	0
26/03/2026	13.36	6,000	13.64	13.64	13.36	0	0	0
25/03/2026	13.55	15,200	13.73	13.73	13.18	4,700	500	0
24/03/2026	13.64	4,700	14	14	13.36	0	300	0
23/03/2026	13.32	33,300	13.36	13.68	13.32	300	0	0
20/03/2026	13.45	20,800	13.64	13.64	13.45	200	13,400	-0.2
19/03/2026	13.82	21,900	13.59	13.82	13.32	0	1,300	-0.0
18/03/2026	13.86	15,000	13.86	13.86	13.86	0	100	-0.0
17/03/2026	13.82	5,100	13.36	13.91	13.36	600	0	0.0
16/03/2026	13.36	41,600	13.64	13.64	13.36	0	0	0
13/03/2026	13.77	11,600	13.45	13.77	13.36	0	0	0
12/03/2026	13.86	24,300	13.82	13.86	13.09	400	500	-0.0
11/03/2026	13.91	3,800	13.36	13.95	13.36	0	0	0
10/03/2026	13.95	3,300	13.18	13.95	13.18	1,500	41,500	-0.6
09/03/2026	13.18	126,800	13.05	13.59	12.95	1,500	41,500	-0.6
06/03/2026	13.91	56,100	13.45	13.91	13.45	0	0	0
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

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 (2026-08-12)	-0.77	-9.16%	249,200	-36,682	0	7.64 8.59 7.94
2 tháng (2026-07-13)	-1.36	-15.11%	469,300	-39,364	0	7.64 9 7.94
3 tháng (2026-06-15)	-2.36	-23.60%	1,091,300	-460,290	0	7.64 10 7.94
6 tháng (2026-03-16)	-5.72	-42.83%	2,199,600	-682,369	-0.2	7.64 13.86 7.94
12 tháng (2025-09-16)	-8.91	-53.84%	5,028,100	-1,025,069	-5.7	7.64 16.55 7.94
24 tháng (2024-09-23)	-9.79	-56.17%	16,958,500	87,824	16.4	7.64 17.43 7.94
36 tháng (2023-09-27)	-12.99	-62.96%	42,194,100	-1,570,951	-26.3	7.64 22.01 7.94
60 tháng (2021-10-07)	-17.37	-69.45%	62,083,400	1,502,930	88.3	7.64 31.26 7.94

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH