CTCP Sợi Thế Kỷ (stk)

26
0.45
(1.76%)
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
(2024-08-19) 		-0.80 -3.04% 1,418,900 -183,300 -4.8
25.10
26.45
25.55
2 tháng
(2024-07-22) 		-6.70 -20.78% 7,127,000 -1,470,734 -38.3
23.65
32.25
25.55
3 tháng
(2024-06-20) 		-6.25 -19.65% 12,603,900 -1,041,294 -24.8
23.65
35.10
25.55
6 tháng
(2024-03-22) 		-7.60 -22.93% 20,508,400 -783,464 -16.7
23.65
35.10
25.55
12 tháng
(2023-09-25) 		-8.75 -25.51% 25,280,900 -921,269 -19.7
23.65
35.10
25.55
24 tháng
(2022-09-29) 		-9.75 -27.63% 37,972,900 1,987,719 65.1
21.70
37.22
25.55
36 tháng
(2021-10-04) 		-10.38 -28.88% 45,144,200 2,108,312 93.5
21.70
49.86
25.55
60 tháng
(2019-10-15) 		12.99 103.37% 92,071,870 4,637,310 193.3
8.88
49.86
25.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2016
8.69
 9,740 8.21 8.78 7.91 0 5,000 -0.1
15/09/2016
8.21
 130 8.78 9.13 8.21 0 0 0
14/09/2016
8.78
 9,700 9.38 9.38 8.78 0 0 0
13/09/2016
9.38
 100 9.38 9.38 9.38 0 0 0
12/09/2016
9.38
 7,160 8.90 9.38 8.90 0 1,150 -0.0
09/09/2016
8.90
 4,570 8.35 8.90 8.90 0 2,010 -0.0
08/09/2016
8.35
 8,380 8.94 9.17 8.35 0 6,960 -0.1
07/09/2016
8.94
 10,510 8.94 9.49 8.94 0 10,000 -0.2
06/09/2016
8.94
 17,100 9.17 9.17 8.94 0 17,100 -0.3
05/09/2016
9.17
 15,640 9.17 9.17 9.17 12,440 15,640 -0.1
01/09/2016
9.17
 23,820 9.17 9.82 9.17 0 18,650 -0.4
31/08/2016
9.17
 59,810 9.17 9.36 9.13 0 58,700 -1.2
30/08/2016
9.17
 28,040 9.40 9.63 9.17 0 27,950 -0.6
29/08/2016
9.40
 39,550 9.40 9.95 9.40 0 38,290 -0.8
26/08/2016
9.40
 10,050 9.86 10.50 9.40 0 10,000 -0.2
25/08/2016
9.86
 8,600 10.09 10.09 9.86 0 0 0
24/08/2016
10.09
 1,000 10.32 10.32 10.09 0 0 0
23/08/2016
10.32
 0 10.32 10.32 10.32 0 0 0
22/08/2016
10.32
 6,110 10.37 10.37 10.09 6,000 6,000 0
19/08/2016
10.37
 27,070 10.55 10.64 10.09 10,230 23,300 -0.3
18/08/2016
10.55
 12,550 10.87 10.87 10.55 0 10,010 -0.2
17/08/2016
10.87
 100 10.55 10.87 10.55 0 0 0
16/08/2016
10.55
 17,620 10.37 10.55 10.37 73,810 64,810 0.2
15/08/2016
10.37
 17,480 10.14 10.46 9.82 3,000 0 0.1
12/08/2016
10.14
 1,450 10.73 10.92 10.14 140 1,000 -0.0
11/08/2016
10.73
 13,690 10.05 10.73 10.00 0 0 0
10/08/2016
10.05
 34,290 9.54 10.09 9.54 1,700 34,260 -0.7
09/08/2016
9.54
 23,950 9.54 9.86 9.54 750 15,400 -0.3
08/08/2016
9.54
 3,540 9.49 10.05 9.45 0 0 0
05/08/2016
9.49
 52,380 10.09 10.09 9.40 250 33,000 -0.7
04/08/2016
10.09
 15,450 10.55 10.55 9.86 4,000 2,770 0.0
03/08/2016
10.55
 0 10.55 10.55 10.55 0 0 0
02/08/2016
10.55
 40 10.00 10.55 10.55 0 0 0
01/08/2016
10.00
 7,960 10.09 10.09 9.86 0 0 0
29/07/2016
10.09
 10,220 10.32 10.32 9.63 0 6,750 -0.1
28/07/2016
10.32
 4,300 10.32 10.32 10.32 0 0 0
27/07/2016
10.32
 10 10.32 10.32 10.32 0 0 0
26/07/2016
10.32
 1,770 10.55 10.55 10.32 0 750 -0.0
25/07/2016
10.55
 6,960 10.32 10.55 10.32 0 0 0
22/07/2016
10.32
 9,060 10.50 10.55 10.32 0 0 0
21/07/2016
10.50
 1,410 10.37 10.55 10.50 0 0 0
20/07/2016
10.37
 30,050 10.23 10.60 10.27 0 19,940 -0.5
19/07/2016
10.23
 103,690 10.37 10.37 10.23 0 87,170 -1.9
18/07/2016
10.37
 45,790 10.55 10.92 10.32 9,000 0 0.2
15/07/2016
10.55
 4,640 10.55 10.55 10.41 3,000 0 0.1
14/07/2016
10.55
 510 10.96 10.96 10.55 0 0 0
13/07/2016
10.96
 5,030 10.92 11.01 10.78 0 0 0
12/07/2016
10.92
 7,030 10.96 11.01 10.78 0 6,000 -0.1
11/07/2016
10.96
 0 10.96 10.96 10.96 0 0 0
08/07/2016
10.96
 1,300 10.96 10.96 10.96 0 0 0
07/07/2016
10.96
 3,920 10.78 11.01 10.73 400 0 0.0
06/07/2016
10.78
 9,000 10.55 10.78 10.60 0 0 0
05/07/2016
10.55
 4,640 10.55 10.60 10.55 1,990 3,590 -0.0
04/07/2016
10.55
 24,390 11.01 11.01 10.27 0 19,400 -0.4
01/07/2016
11.01
 5,220 11.01 11.01 10.27 0 5,000 -0.1
30/06/2016
11.01
 1,360 11.01 11.01 11.01 0 0 0
29/06/2016
11.01
 15,230 11.05 11.24 10.92 3,000 12,540 -0.2
28/06/2016
11.05
 7,120 11.01 11.19 11.01 5,000 7,110 -0.1
27/06/2016
11.01
 3,600 11.24 11.24 11.01 0 2,000 -0.0
24/06/2016
11.24
 4,300 11.56 11.56 11.24 0 0 0
23/06/2016
11.56
 4,100 11.51 11.65 11.56 0 2,500 -0.1
22/06/2016
11.51
 900 12.02 12.02 11.51 0 400 -0.0
21/06/2016
12.02
 0 12.02 12.02 12.02 0 0 0
20/06/2016
12.02
 1,000 12.02 12.02 12.02 0 0 0
17/06/2016
12.02
 0 12.02 12.02 12.02 0 0 0
16/06/2016
12.02
 8,030 11.70 12.02 11.70 4,100 0 0.1
15/06/2016
11.70
 6,400 11.47 11.70 11.51 4,300 0 0.1
14/06/2016
11.47
 8,850 11.70 11.70 11.15 5,100 5,000 0.0
13/06/2016
11.70
 30,470 11.70 11.88 11.05 5,200 6,000 -0.0
10/06/2016
11.70
 30,070 11.70 11.74 11.24 4,600 5,000 -0.0
09/06/2016
11.70
 5,380 11.33 11.74 11.33 0 1,970 -0.0
08/06/2016
11.33
 600 11.88 11.88 11.33 0 0 0
07/06/2016
11.88
 0 11.88 11.88 11.88 0 0 0
06/06/2016
11.88
 1,010 11.88 11.88 11.70 0 0 0
03/06/2016
11.88
 1,100 11.93 11.93 11.88 0 0 0
02/06/2016
11.93
 1,000 11.93 11.93 11.93 0 0 0
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
01/06/2016
11.93
 21,850 11.33 12.11 11.47 0 0 0
31/05/2016
11.33
 28,610 10.89 11.57 11.25 0 0 0
30/05/2016
10.89
 8,370 10.65 10.89 10.37 0 0 0
27/05/2016
10.65
 800 10.89 10.89 10.65 0 0 0
26/05/2016
10.89
 2,010 10.57 10.89 10.77 0 0 0
25/05/2016
10.57
 15,640 10.81 10.81 10.37 0 10 -0.0
24/05/2016
10.81
 89,690 11.17 11.17 10.57 100 0 0.0
23/05/2016
11.17
 17,000 10.85 11.17 10.85 0 0 0
20/05/2016
10.85
 194,270 11.09 11.13 10.81 0 193,000 -5.3
19/05/2016
11.09
 37,090 10.85 11.21 10.85 0 15,000 -0.4
18/05/2016
10.85
 16,000 10.77 10.85 10.57 0 10,000 -0.3
17/05/2016
10.77
 31,490 10.57 10.77 10.45 0 10,590 -0.3
16/05/2016
10.57
 15,000 10.77 10.77 10.57 0 15,000 -0.4
13/05/2016
10.77
 2,410 10.57 10.85 10.77 0 0 0
12/05/2016
10.57
 24,020 10.77 10.97 10.57 0 15,000 -0.4
11/05/2016
10.77
 17,350 10.85 10.85 10.77 0 15,000 -0.4
10/05/2016
10.85
 0 10.85 10.85 10.85 0 0 0
09/05/2016
10.85
 310 10.85 10.85 10.85 0 0 0
06/05/2016
10.85
 11,800 10.85 10.85 10.85 0 1,300 -0.0
05/05/2016
10.85
 76,330 10.73 11.05 10.77 0 62,730 -1.7
04/05/2016
10.73
 14,750 10.69 10.73 10.33 0 0 0
29/04/2016
10.69
 1,060 10.29 10.69 10.17 0 0 0
28/04/2016
10.29
 64,710 10.37 10.37 9.97 0 58,870 -1.5
27/04/2016
10.37
 45,090 10.77 10.89 10.33 0 45,090 -1.2

Chính sách bảo mật | Điều khoản sử dụng |