CTCP Sợi Thế Kỷ (stk)

33.80
-0.25
(-0.73%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-27)
5.90 20.96% 1,906,900 82,316 0
27.60
34.50
34.05
2 tháng
(2024-01-29)
6.45 23.37% 2,662,000 191,551 0
27.30
34.50
34.05
3 tháng
(2023-12-29)
8.10 31.21% 3,292,100 232,212 0.8
25.50
34.50
34.05
6 tháng
(2023-10-02)
0.65 1.95% 4,848,800 396,974 3.0
24.10
34.50
34.05
12 tháng
(2023-04-03)
10.31 43.43% 12,819,900 1,087,504 23.6
23.17
35
34.05
24 tháng
(2022-04-08)
-8.18 -19.37% 21,026,800 3,742,615 128.7
21.70
49.86
34.05
36 tháng
(2021-04-13)
10.96 47.44% 31,597,600 5,780,615 205.8
21.70
49.86
34.05
60 tháng
(2019-04-24)
20.30 147.71% 84,835,920 5,862,523 215.2
8.88
49.86
34.05
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 01/11/2023
24.10
-0.80
24,300 24.90 25.90 24 0 10,500 -0.0
#102 31/10/2023
24.90
-0.90
15,200 25.80 25.80 24.90 4,000 0 -0.0
#103 30/10/2023
25.80
-0.60
14,700 26.40 26.95 25.80 300 0 -0.0
#104 27/10/2023
26.40
-0.60
8,200 27 27.90 26.40 2,600 0 -0.0
#105 26/10/2023
27
-1.20
67,400 28.20 28.20 26.25 0 0 -0.0
#106 25/10/2023
28.20
-0.15
7,000 28.35 28.50 28.20 0 300 -0.0
#107 24/10/2023
28.35
-0.05
92,000 28.40 28.85 27.45 0 78,100 -2.2
#108 23/10/2023
28.40
-0.35
10,600 28.75 28.75 27.80 0 200 -0.0
#109 20/10/2023
28.75
-0.65
21,600 29.40 29.40 28 0 300 -0.0
#110 19/10/2023
29.40
-1.40
22,600 30.80 30.80 29.30 500 500 -0.0
#111 18/10/2023
30.80
-0.70
22,300 31.50 31.70 30.30 0 400 -0.0
#112 17/10/2023
31.50
-0.50
7,800 32 32.40 31.50 0 700 -0.0
#113 16/10/2023
32
-0.35
14,200 32.35 32.35 31.75 0 600 -0.0
#114 13/10/2023
32.35
-0.30
11,900 32.65 32.65 31.90 0 200 -0.0
#115 12/10/2023
32.65
-0.15
9,600 32.80 32.80 31.50 300 100 0.0
#116 11/10/2023
32.80
0.50
23,700 32.30 32.95 31.80 100 100 -0.0
#117 10/10/2023
32.30
0.20
40,100 32.10 32.85 32 200 100 0.0
#118 09/10/2023
32.10
0.10
14,300 32 32.15 31.25 300 300 0.0
#119 06/10/2023
32
0
25,300 32 32.10 31.60 4,300 1,200 0.1
#120 05/10/2023
32
-0.05
24,300 32.05 33.30 32 0 1,000 -0.0
#121 04/10/2023
32.05
0
21,500 32.05 34.20 31.20 100 1,000 -0.0
#122 03/10/2023
32.05
-1.35
33,300 33.40 33.40 32 0 1,000 -0.0
#123 02/10/2023
33.40
0
13,600 33.40 34.05 33.30 0 1,500 -0.1
#124 29/09/2023
33.40
0.50
17,400 32.90 33.80 32.80 2,300 800 0.1
#125 28/09/2023
32.90
0
13,400 32.90 33.60 32.70 300 500 -0.0
#126 27/09/2023
32.90
0
15,100 32.90 33 32.15 400 1,200 -0.0
#127 26/09/2023
32.90
-1.40
29,100 34.30 34.30 32.90 0 3,950 -0.1
#128 25/09/2023
34.30
-0.70
74,000 35 35 33.20 53,500 3,100 1.7
#129 22/09/2023
35
0.60
74,400 34.40 35 32.80 44,700 100 1.6
#130 21/09/2023
34.40
0
33,300 34.40 34.65 34 1,300 100 0.0
#131 20/09/2023
34.40
0.90
96,400 33.50 35.65 32.55 5,800 45,800 -1.4
#132 19/09/2023
33.50
0.15
106,800 33.35 33.80 32.30 3,500 79,200 -2.5
#133 18/09/2023
33.35
0.05
48,100 33.30 34 33.25 0 0 0
#134 15/09/2023
33.30
-0.60
48,900 33.90 34 33.15 800 0 0.0
#135 14/09/2023
33.90
-1.10
41,400 35 35 33.80 700 3,700 -0.1
#136 13/09/2023
35
0
48,100 35 35.50 33.50 1,600 100 0.1
#137 12/09/2023
35
0.90
54,300 34.10 35 34.10 1,900 1,000 0.0
#138 11/09/2023
34.10
-0.65
67,800 34.75 35 34 18,500 0 0.6
#139 08/09/2023
34.75
-0.25
69,400 35 35.30 34.05 3,400 200 0.1
#140 07/09/2023
35
1
85,900 34 35 34 2,000 0 0.1
#141 06/09/2023
34
-0.50
65,400 34.50 35 33.30 92,100 7,600 2.9
#142 05/09/2023
34.50
1.15
65,100 33.35 35 33.75 700 5,675 -0.2
#143 31/08/2023
33.35
2.15
243,900 31.20 33.35 31 800 500 0.0
#144 30/08/2023
31.20
0.20
21,800 31 31.95 30.95 0 0 0.1
#145 29/08/2023
31
-0.60
59,100 31.60 31.90 30.95 1,800 50 0.1
#146 28/08/2023
31.60
0.60
131,800 31 31.60 30.05 35,000 82,000 -1.5
#147 25/08/2023
31
-0.60
17,100 31.60 31.60 30.70 500 3,400 -0.1
#148 24/08/2023
31.60
-0.05
25,300 31.65 31.80 30.85 17,100 1,200 0.5
#149 23/08/2023
31.65
-0.15
45,800 31.80 31.80 30.50 33,000 0 1.0
#150 22/08/2023
31.80
1
74,200 30.80 31.80 30.20 52,000 50 1.7
#151 21/08/2023
30.80
1.95
91,700 28.85 30.85 27.70 56,700 500 1.7
#152 18/08/2023
28.85
-2.15
60,200 31 31 28.85 0 615 -0.0
#153 17/08/2023
31
0
68,900 31 31.20 30.70 31,600 200 1.0
#154 16/08/2023
31
-0.20
33,500 31.20 31.30 30.70 1,000 0 0.0
#155 15/08/2023
31.20
0.45
90,700 30.75 31.90 30.75 24,700 0 0.8
#156 14/08/2023
30.75
0.25
122,000 30.50 31 30.30 43,700 9,600 1.0
#157 11/08/2023
30.50
-0.05
21,600 30.55 30.55 30.15 0 300 -0.0
#158 10/08/2023
30.55
0
45,800 30.55 30.80 30.45 2,000 2,400 -0.0
#159 09/08/2023
30.55
-0.40
33,000 30.95 31.30 30.50 1,400 100 0.0
#160 08/08/2023
30.95
0.35
45,800 30.60 30.95 30.60 1,700 0 0.1
#161 07/08/2023
30.60
-0.60
52,800 31.20 31.20 30.30 10,300 0 0.3
#162 04/08/2023
31.20
-0.30
78,900 31.50 31.50 30.20 23,000 45,000 -0.6
#163 03/08/2023
31.50
-0.20
103,700 31.70 31.70 30.15 14,700 60,000 -1.4
#164 02/08/2023
31.70
-0.40
21,300 32.10 32.20 31 0 0 0
#165 01/08/2023
32.10
0.15
51,300 31.95 32.30 31.15 35,000 0 1.1
#166 31/07/2023
31.95
0.55
151,000 31.40 32 30.35 35,800 0 1.1
#167 28/07/2023
31.40
0.50
58,200 30.90 31.40 30.70 0 0 0
#168 27/07/2023
30.90
-0.50
145,200 31.40 31.75 30.80 0 0 0
#169 26/07/2023
31.40
0.40
76,200 31 31.75 31 0 0 0
#170 25/07/2023
31
-0.90
57,900 31.90 31.90 30.90 0 0 0
#171 24/07/2023
31.90
1.10
104,400 30.80 31.90 30.80 0 0 0
#172 21/07/2023
30.80
0.55
131,900 30.25 30.80 30 0 7,000 -0.2
#173 20/07/2023
30.25
-0.25
38,600 30.50 30.50 29.60 0 0 0
#174 19/07/2023
30.50
1.20
130,300 29.30 30.80 29.25 0 0 0
#175 18/07/2023
29.30
-0.65
81,800 29.95 29.95 28.55 0 43,000 -1.2
#176 17/07/2023
29.95
0.55
89,500 29.40 30.20 29.10 0 30,000 -0.9
#177 14/07/2023
29.40
0.20
81,300 29.20 29.40 28.90 19,900 0 0.6
#178 13/07/2023
29.20
0.10
57,800 29.10 29.30 28.65 9,900 0 0.3
#179 12/07/2023
29.10
0.10
59,000 29 29.30 28.90 25,800 100 0.7
#180 11/07/2023
29
-0.50
78,500 29.50 29.50 28.65 19,000 4,000 0.4
#181 10/07/2023
29.50
-0.45
101,900 29.95 30.80 28.50 14,700 1,000 0.4
#182 07/07/2023
29.95
0.45
77,100 29.50 30.30 29.20 24,000 0 0.7
#183 06/07/2023
29.50
1.40
98,900 28.10 29.50 28.20 0 11,600 -0.3
#184 05/07/2023
28.10
2.10
160,400 26 28.10 25.95 17,500 57,800 -1.0
#185 04/07/2023
26
0.52
65,200 25.48 26.40 25.80 37,300 7,500 0.8
#186 03/07/2023
25.48
-0.17
57,200 25.65 25.83 25.48 9,700 3,500 0.2
#187 30/06/2023
25.65
-0.09
122,600 25.74 25.78 25.39 8,000 90,600 -2.4
#188 29/06/2023
25.74
0.17
75,400 25.57 25.74 25.35 63,000 0 1.9
#189 28/06/2023
25.57
0.04
35,900 25.52 25.70 25.39 0 0 0
#190 27/06/2023
25.52
-0.04
93,900 25.57 26.04 25.35 16,900 54,000 -1.1
#191 26/06/2023
25.57
0.17
75,100 25.39 26.09 25.35 26,000 0 0.8
#192 23/06/2023
25.39
-0.04
80,700 25.43 25.57 25.22 2,000 46,000 -1.3
#193 22/06/2023
25.43
-0.22
46,700 25.65 25.91 25.43 2,000 0 0.1
#194 21/06/2023
25.65
0.43
38,300 25.22 25.74 25.13 0 0 0
#195 20/06/2023
25.22
0.22
74,300 25 25.22 24.43 0 29,300 -0.8
#196 19/06/2023
25
-0.09
15,600 25.09 25.09 24.83 500 0 0.0
#197 16/06/2023
25.09
-0.13
79,600 25.22 25.61 25.04 0 0 0
#198 15/06/2023
25.22
0
24,800 25.22 25.48 24.61 500 0 0.0
#199 14/06/2023
25.22
0.48
93,200 24.74 25.52 24.78 0 0 0
#200 13/06/2023
24.74
0
47,600 24.74 25.22 24.74 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |