Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	13.15	35,900	13	13.80	13	2,700	400	0
28/04/2026	13.25	30,900	13.70	13.70	13.15	600	0	0
27/04/2026	13.80	15,300	14	14.10	13.80	400	3,300	0
24/04/2026	13.80	15,300	14	14.10	13.80	400	3,300	0
23/04/2026	14	8,200	14.10	14.20	14	0	0	0
22/04/2026	14.20	3,500	14.45	14.45	14.20	0	500	0
21/04/2026	14.35	6,900	14.15	14.40	14.15	0	100	0
20/04/2026	14.25	11,300	14.20	14.60	14.15	0	0	0
17/04/2026	14.15	14,200	14	14.40	14	0	0	0
16/04/2026	13.90	6,700	13.60	13.95	13.60	0	300	0
15/04/2026	13.60	9,200	13.50	13.80	13.50	300	2,300	0
14/04/2026	13.70	10,800	13.70	13.80	13.70	0	0	0
13/04/2026	13.70	5,600	13.50	13.80	13.50	0	0	0
10/04/2026	13.80	2,100	13.80	13.90	13.65	100	0	0
09/04/2026	13.80	4,700	13.90	13.90	13.70	0	1,000	0
08/04/2026	13.70	38,000	13.70	13.80	13.65	0	28,145	0
07/04/2026	13.70	9,500	13.40	14	13.40	0	5,200	0
06/04/2026	13.40	41,500	13.60	13.75	13	2,400	0	0
03/04/2026	13.80	7,600	13.95	14.25	13.80	200	0	0
02/04/2026	13.95	5,200	14.05	14.05	13.90	0	100	0
01/04/2026	14.05	15,000	14.30	14.30	14.05	0	100	0
31/03/2026	14.05	30,500	14.40	14.50	14	0	1,800	0
30/03/2026	14	22,400	13.95	14.25	13.65	100	400	0
27/03/2026	14.50	142,000	14	14.50	13.75	400	56,530	0
26/03/2026	14.70	6,000	15	15	14.70	0	0	0
25/03/2026	14.90	15,200	15.10	15.10	14.50	4,700	500	0
24/03/2026	15	4,700	15.40	15.40	14.70	0	300	0
23/03/2026	14.65	33,300	14.70	15.05	14.65	300	0	0
20/03/2026	14.80	20,800	15	15	14.80	200	13,400	-0.2
19/03/2026	15.20	21,900	14.95	15.20	14.65	0	1,300	-0.0
18/03/2026	15.25	15,000	15.25	15.25	15.25	0	100	-0.0
17/03/2026	15.20	5,100	14.70	15.30	14.70	600	0	0.0
16/03/2026	14.70	41,600	15	15	14.70	0	0	0
13/03/2026	15.15	11,600	14.80	15.15	14.70	0	0	0
12/03/2026	15.25	24,300	15.20	15.25	14.40	400	500	-0.0
11/03/2026	15.30	3,800	14.70	15.35	14.70	0	0	0
10/03/2026	15.35	3,300	14.50	15.35	14.50	1,500	41,500	-0.6
09/03/2026	14.50	126,800	14.35	14.95	14.25	1,500	41,500	-0.6
06/03/2026	15.30	56,100	14.80	15.30	14.80	0	0	0
05/03/2026	14.80	8,300	15.10	15.15	14.80	300	0	0.0
04/03/2026	15.10	18,100	15.25	15.35	14.95	400	0	0.0
03/03/2026	15.25	14,900	15.10	15.40	15	0	500	-0.0
02/03/2026	15.45	11,300	14.60	15.45	14.60	0	0	0
27/02/2026	15.50	30,200	15.60	15.60	15.45	0	0	0
26/02/2026	15.55	72,700	15.75	15.80	15.50	0	50,000	-0.8
25/02/2026	15.75	21,200	15.70	15.75	15.50	0	3,300	-0.1
24/02/2026	15.75	13,500	16.55	16.55	15.75	200	3,800	-0.1
23/02/2026	15.70	37,200	15.90	15.90	15.65	0	29,700	-0.5
13/02/2026	15.95	11,900	15.75	15.95	15.50	0	0	0
12/02/2026	15.65	6,400	15.90	15.90	15.60	0	100	-0.0
11/02/2026	15.70	10,500	15.80	15.80	15.65	0	0	0
10/02/2026	15.50	17,900	15.50	15.80	15.50	0	300	-0.0
09/02/2026	15.85	11,800	15.90	15.90	15.60	0	300	-0.0
06/02/2026	15.75	9,700	16.05	16.05	15.60	0	300	-0.0
05/02/2026	15.90	13,200	15.85	16.15	15.85	0	0	0
04/02/2026	16.10	30,700	16.55	16.55	15.75	800	0	0.0
03/02/2026	16.10	18,300	16.60	16.60	16	0	0	0
02/02/2026	16.60	21,200	16.05	16.60	15.90	0	100	-0.0
30/01/2026	16.10	14,300	16.60	16.60	15.70	600	1,300	-0.0
29/01/2026	16.40	21,800	16	16.45	16	0	300	-0.0
28/01/2026	16	35,200	15.30	16.05	15.30	100	1,300	-0.0
27/01/2026	15.50	5,500	15.50	15.50	15.40	0	3,700	-0.1
26/01/2026	15.50	35,600	15.45	15.80	15.40	200	11,000	-0.2
23/01/2026	15.35	23,100	15.35	15.65	15.30	0	12,000	-0.2
22/01/2026	15.30	13,800	15.30	15.45	15.30	0	8,900	-0.1
21/01/2026	15.25	18,900	15.75	15.75	15.20	100	0	0.0
20/01/2026	15.70	7,100	15.70	15.70	15.50	0	2,700	-0.0
19/01/2026	15.60	13,100	15.70	15.75	15.30	0	7,300	-0.1
16/01/2026	15.65	31,700	15.50	15.65	15.40	0	6,400	-0.1
15/01/2026	15.45	11,600	15.60	15.60	15.35	0	3,500	-0.1
14/01/2026	15.35	7,300	15.25	15.50	15.25	100	3,000	-0.0
13/01/2026	15.25	25,300	15.40	15.60	15.20	1,000	2,100	-0.0
12/01/2026	15.40	9,200	14.80	15.40	14.80	0	6,100	-0.1
09/01/2026	15.30	10,200	15.40	15.55	15.20	200	4,900	-0.1
08/01/2026	15.35	23,000	15.05	15.35	15	0	2,800	-0.0
07/01/2026	15.25	25,300	15.25	15.40	15.15	1,000	5,000	-0.1
06/01/2026	15.25	5,300	15.25	15.25	15.15	0	0	0
05/01/2026	15.45	3,400	15.55	15.55	15.30	0	100	-0.0
31/12/2025	15.55	5,000	15.50	15.55	15.30	0	0	0
30/12/2025	15.50	15,300	16	16	15.15	0	0	0
29/12/2025	15.45	7,500	15.50	15.55	15.20	0	3,300	-0.1
26/12/2025	15.50	11,000	15.40	15.50	15.15	0	3,000	-0.0
25/12/2025	15.75	22,800	15.80	15.80	15.15	0	2,000	-0.0
24/12/2025	15.90	9,500	15.90	15.90	15.50	0	3,100	-0.0
23/12/2025	16	28,600	16.10	16.10	15.80	0	8,200	-0.1
22/12/2025	16.10	18,800	15.90	16.70	15.90	0	5,100	-0.1
19/12/2025	16.75	7,700	16.75	16.75	16	0	2,800	-0.0
18/12/2025	16.75	12,500	16.50	16.75	16.50	0	1,900	-0.0
17/12/2025	16.75	0	16.75	16.75	16.75	0	0	0
16/12/2025	16.75	9,600	16.75	16.75	16.60	0	0	0
15/12/2025	16.75	4,200	16	16.80	16	0	0	0
12/12/2025	16.85	5,400	16.40	16.90	16.40	0	300	-0.0
11/12/2025	16.85	1,800	16.65	16.85	16.60	0	0	0
10/12/2025	16.65	14,100	16.80	16.80	16.65	0	5,500	-0.1
09/12/2025	16.80	2,400	16.50	16.80	16.50	0	0	0
08/12/2025	16.75	2,600	16.50	16.75	16.50	0	0	0
05/12/2025	16.80	10,500	16.80	16.80	16.60	0	2,800	-0.0
04/12/2025	16.80	22,000	16.60	17	16.60	600	18,100	-0.3
03/12/2025	16.55	3,900	16.60	16.60	16.55	0	3,000	-0.0
02/12/2025	16.60	9,300	16.80	16.80	16.30	0	3,300	-0.1
01/12/2025	16.60	10,500	16.35	16.60	16.35	0	1,700	-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 (2026-03-30)	-0.75	-5.36%	314,400	-42,045	0	13.15 14.35 13.15
2 tháng (2026-03-02)	-2.20	-14.24%	898,500	-187,875	-1.4	13.15 15.45 13.15
3 tháng (2026-01-29)	-3.15	-19.21%	1,261,000	-275,775	-2.7	13.15 16.60 13.15
6 tháng (2025-10-31)	-4.05	-23.41%	2,123,900	-428,975	-5.2	13.15 17.45 13.15
12 tháng (2025-05-05)	-2.47	-15.73%	8,693,000	521,925	13.5	13.15 18.62 13.15
24 tháng (2024-05-09)	-8.09	-37.92%	34,383,200	-808,752	-21.6	13 24.21 13.15
36 tháng (2023-05-15)	-3.54	-21.09%	47,066,500	-997,757	-25.1	13 24.21 13.15
60 tháng (2021-05-25)	-2.77	-17.31%	65,295,100	4,019,624	165.8	13 34.38 13.15

CTCP Sợi Thế Kỷ (stk)

THỐNG KÊ GIAO DỊCH