CTCP Sợi Thế Kỷ (stk)

30.95
-0.50
(-1.59%)
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
(2024-04-09) 		-0.05 -0.16% 958,700 43,719 1.3
28.10
31.50
31.45
2 tháng
(2024-03-11) 		0 0% 2,584,400 -9,381 -0.3
28.10
35
31.45
3 tháng
(2024-02-15) 		3.35 11.92% 3,630,500 31,054 0.9
27.60
35
31.45
6 tháng
(2023-11-13) 		4.45 16.48% 5,534,100 -103,886 -2.4
25.40
35
31.45
12 tháng
(2023-05-15) 		7.10 29.17% 12,690,700 -189,186 -3.5
23.48
35
31.45
24 tháng
(2022-05-20) 		-9.26 -22.74% 20,526,000 2,989,695 114.7
21.70
42.87
31.45
36 tháng
(2021-05-25) 		8.21 35.35% 30,919,300 4,828,195 187.4
21.70
49.86
31.45
60 tháng
(2019-06-05) 		16.80 114.61% 81,992,510 5,083,103 203.9
8.88
49.86
31.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
31.45
2.05
 259,900 29.40 31.45 28.95 0 0 0
#2 07/05/2024
29.40
0.05
 79,300 29.35 29.50 29.10 5,000 0 0.1
#3 06/05/2024
29.35
0.25
 25,900 29.50 29.50 28.80 0 1,280 -0.0
#4 03/05/2024
29.10
0.35
 97,100 29.45 29.95 28.90 48,000 3,100 1.3
#5 02/05/2024
28.75
0.45
 9,600 29 29.10 28.45 0 1,301 -0.0
#6 26/04/2024
28.30
-0.55
 28,300 28.60 29.20 28.30 0 4,000 -0.1
#7 25/04/2024
28.85
-0.05
 48,300 28.60 28.85 28 200 2,300 -0.1
#8 24/04/2024
28.90
0.80
 29,400 28.10 28.90 28.10 300 100 0.0
#9 23/04/2024
28.10
-0.60
 15,500 28.70 28.70 28 0 400 -0.0
#10 22/04/2024
28.70
0
 37,700 28.20 28.95 28.20 1,300 0 0.0
#11 19/04/2024
28.70
-0.10
 46,200 28.80 28.90 28 5,100 1,100 0.1
#12 17/04/2024
28.80
-0.05
 27,900 29 29.30 28.50 3,300 0 0.1
#13 16/04/2024
28.85
-0.40
 87,300 30.30 30.30 28.50 0 5,100 -0.1
#14 15/04/2024
29.25
-2.20
 81,600 31.45 31.70 29.25 2,100 0 0.1
#15 12/04/2024
31.45
0.45
 18,400 31.10 31.50 31 0 700 -0.0
#16 11/04/2024
31
-0.40
 17,800 30.65 31.40 30.65 0 300 -0.0
#17 10/04/2024
31.40
-0.10
 29,900 31.80 31.85 31.40 0 0 0
#18 09/04/2024
31.50
0
 18,600 31.50 31.95 31.40 0 1,900 -0.1
#19 08/04/2024
31.50
0
 126,300 31.50 32 30.50 1,100 50,000 -1.5
#20 05/04/2024
31.50
-2
 65,100 33.10 33.15 31.50 0 1,800 -0.1
#21 04/04/2024
33.50
-1.50
 49,200 34.80 34.80 33.50 800 0 0.0
#22 03/04/2024
35
0.60
 74,200 34.50 35.45 34 9,800 100 0.3
#23 02/04/2024
34.40
0.45
 43,900 34.45 34.65 33.60 1,300 1,400 -0.0
#24 01/04/2024
33.95
0.05
 17,700 33.90 34 33.35 0 1,200 -0.0
#25 29/03/2024
33.90
-0.15
 8,900 34.55 34.55 33 500 200 0.0
#26 28/03/2024
34.05
0.05
 30,400 34 34.65 33.30 0 100 -0.0
#27 27/03/2024
34
0.20
 30,200 34.70 34.70 33.75 0 0 0
#28 26/03/2024
33.80
1
 52,900 32.70 35 32.50 0 200 -0.0
#29 25/03/2024
32.80
-0.35
 63,800 33.15 33.20 32.50 0 4,000 -0.1
#30 22/03/2024
33.15
-0.20
 48,000 33.35 33.50 32.80 0 1,900 -0.1
#31 21/03/2024
33.35
0.20
 109,800 33.15 33.60 32.85 300 28,000 -0.9
#32 20/03/2024
33.15
-0.20
 119,200 33.35 33.85 32.75 2,700 40,700 -1.3
#33 19/03/2024
33.35
-0.95
 69,600 34.30 34.30 33.35 500 500 0
#34 18/03/2024
34.30
-0.20
 181,600 34.50 35.60 32.20 20,300 1,500 0.6
#35 15/03/2024
34.50
1.40
 86,100 33.10 34.50 32.10 30,300 0 1.0
#36 14/03/2024
33.10
2.10
 226,000 31 33.15 30.95 500 2,700 -0.1
#37 13/03/2024
31
0.30
 64,600 30.70 31.30 30.40 0 1,100 -0.0
#38 12/03/2024
30.70
-0.75
 63,900 31.45 31.45 30.50 15,000 1,000 0.4
#39 11/03/2024
31.45
1.75
 94,300 29.70 31.70 29.70 200 0 0.0
#40 08/03/2024
29.70
1.45
 206,900 28.25 29.85 28.40 34,300 22,000 0.4
#41 07/03/2024
28.25
0
 23,000 28.25 28.25 28 800 4,900 -0.1
#42 06/03/2024
28.25
-0.45
 88,100 28.70 28.75 28 5,900 100 0.2
#43 05/03/2024
28.70
0
 21,700 28.70 29 28.40 0 1,300 -0.0
#44 04/03/2024
28.70
0.50
 65,700 28.20 28.95 28.30 69 169 -0.0
#45 01/03/2024
28.20
0.60
 121,700 27.60 28.50 27.05 2,800 54,000 -1.4
#46 29/02/2024
27.60
-0.30
 71,900 27.90 27.90 27.40 2,000 10,000 -0.2
#47 28/02/2024
27.90
-0.25
 46,800 28.15 28.30 27.90 2,200 0 0.1
#48 27/02/2024
28.15
0.15
 20,700 28 28.25 27.70 0 100 -0.0
#49 26/02/2024
28
0.35
 43,400 27.65 28.20 27.20 0 200 -0.0
#50 23/02/2024
27.65
-0.65
 46,700 28.30 28.30 27.65 85 0 0.0
#51 22/02/2024
28.30
0.20
 20,900 28.10 28.30 27.90 300 100 0.0
#52 21/02/2024
28.10
-0.05
 49,500 28.15 28.55 27.90 200 0 0.0
#53 20/02/2024
28.15
-0.20
 28,900 28.35 28.70 28.10 0 600 -0.0
#54 19/02/2024
28.35
0
 58,200 28.35 28.75 28.30 107,000 6,000 2.9
#55 16/02/2024
28.35
0.25
 36,700 28.10 28.50 28.15 200 0 0.0
#56 15/02/2024
28.10
0.40
 95,300 27.70 28.80 27.40 1,700 17,650 -0.5
#57 07/02/2024
27.70
0.10
 64,000 27.60 27.80 27.40 40,000 0 1.1
#58 06/02/2024
27.60
0.10
 30,600 27.50 28 27.05 0 100,000 -2.7
#59 05/02/2024
27.50
0.20
 7,100 27.30 27.60 27.30 0 0 0
#60 02/02/2024
27.30
-0.30
 31,800 27.60 27.60 27.30 0 0 0
#61 01/02/2024
27.60
-0.30
 38,700 27.90 27.90 27.40 0 0 0
#62 31/01/2024
27.90
0
 35,900 27.90 28 27.40 0 0 0
#63 30/01/2024
27.90
0.30
 47,500 27.60 27.90 27 2,700 0 0.1
#64 29/01/2024
27.60
0.80
 119,900 26.80 27.90 26.80 81,600 0 2.2
#65 26/01/2024
26.80
1
 70,100 25.80 27 25.90 900 5,000 -0.1
#66 25/01/2024
25.80
0.25
 5,500 25.55 25.80 25.55 0 0 0
#67 24/01/2024
25.55
0.05
 7,200 25.50 25.90 25.50 0 0 0
#68 23/01/2024
25.50
-0.10
 6,900 25.60 25.70 25.50 0 0 0
#69 22/01/2024
25.60
-0.25
 10,700 25.85 25.85 25.55 0 0 0
#70 19/01/2024
25.85
-0.05
 39,400 25.90 25.90 25.55 200 16,000 -0.4
#71 18/01/2024
25.90
0
 51,900 25.90 25.90 25.70 0 0 0
#72 17/01/2024
25.90
-0.05
 23,800 25.95 26 25.85 0 0 0
#73 16/01/2024
25.95
0.05
 19,000 25.90 26 25.65 1,100 0 0.0
#74 15/01/2024
25.90
0
 17,800 25.90 26.05 25.80 0 300 -0.0
#75 12/01/2024
25.90
0.20
 41,600 25.70 25.90 25.35 100 0 0.0
#76 11/01/2024
25.70
-0.15
 14,800 25.85 25.90 25.70 0 2,300 -0.1
#77 10/01/2024
25.85
-0.10
 28,500 25.95 26 25.70 11,200 0 0.3
#78 09/01/2024
25.95
0.05
 34,700 25.90 26.10 25.80 11,800 0 0.3
#79 08/01/2024
25.90
0
 39,800 25.90 26.30 25.70 1,000 10,300 -0.2
#80 05/01/2024
25.90
-0.05
 46,300 25.95 26.05 25.50 300 0 0.0
#81 04/01/2024
25.95
0.25
 77,500 25.70 26.20 25.70 600 0 0.0
#82 03/01/2024
25.70
0
 31,100 25.70 25.70 25.50 0 0 0
#83 02/01/2024
25.70
-0.25
 16,600 25.95 25.95 25.65 0 0 0
#84 29/12/2023
25.95
0
 46,900 25.95 26 25.30 0 0 0
#85 28/12/2023
25.95
0.15
 26,800 25.80 25.95 25.30 600 0 0.0
#86 27/12/2023
25.80
0.15
 96,600 25.65 26.15 25.20 3,000 73,100 -1.8
#87 26/12/2023
25.65
0.25
 47,300 25.40 25.80 25.35 0 0 0
#88 25/12/2023
25.40
0
 25,300 25.40 25.95 25.20 0 0 0
#89 22/12/2023
25.40
-0.10
 23,000 25.50 25.95 25.30 100 10,300 -0.3
#90 21/12/2023
25.50
-0.30
 11,900 25.80 25.95 25.50 0 0 0
#91 20/12/2023
25.80
-0.20
 54,500 26 26 25.50 0 35,100 -0.9
#92 19/12/2023
26
-0.30
 18,100 26.30 26.30 25.90 10,000 0 0.3
#93 18/12/2023
26.30
0.10
 26,000 26.20 26.35 25.65 5,000 4,800 0.0
#94 15/12/2023
26.20
-0.10
 23,700 26.30 26.30 25.70 200 0 0.0
#95 14/12/2023
26.30
0
 12,200 26.30 26.80 25.80 1,500 0 0.0
#96 13/12/2023
26.30
0.10
 21,200 26.20 26.80 25.80 0 0 0
#97 12/12/2023
26.20
0.20
 13,100 26 26.95 26.05 1,800 0 0.0
#98 11/12/2023
26
-0.30
 19,900 26.30 26.75 25.70 700 0 0.0
#99 08/12/2023
26.30
0.30
 49,600 26 27 26 0 28,600 -0.7
#100 07/12/2023
26
-0.65
 70,400 26.65 27 26 1,500 41,700 -1.1

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