CTCP Sợi Thế Kỷ (stk)

28.85
-0.05
(-0.17%)
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
(2024-03-26) 		-4.95 -14.64% 957,400 83,736 0
28.10
35
28.85
2 tháng
(2024-02-26) 		0.85 3.04% 2,794,200 96,221 0
27.60
35
28.85
3 tháng
(2024-01-26) 		2.05 7.65% 3,576,000 201,556 0
26.80
35
28.85
6 tháng
(2023-10-30) 		3.05 11.82% 5,201,400 490,279 5.3
24.10
35
28.85
12 tháng
(2023-05-04) 		4.07 16.41% 12,501,100 646,639 9.5
23.48
35
28.85
24 tháng
(2022-05-06) 		-15.46 -34.90% 20,376,900 3,731,820 126.9
21.70
44.31
28.85
36 tháng
(2021-05-11) 		5.61 24.16% 31,289,600 5,580,220 198.6
21.70
49.86
28.85
60 tháng
(2019-05-22) 		13.86 92.50% 83,838,240 5,821,488 213.9
8.88
49.86
28.85
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 07/07/2023
29.95
0.45
 77,100 29.50 30.30 29.20 24,000 0 0.7
#202 06/07/2023
29.50
1.40
 98,900 28.10 29.50 28.20 0 11,600 -0.3
#203 05/07/2023
28.10
2.10
 160,400 26 28.10 25.95 17,500 57,800 -1.0
#204 04/07/2023
26
0.52
 65,200 25.48 26.40 25.80 37,300 7,500 0.8
#205 03/07/2023
25.48
-0.17
 57,200 25.65 25.83 25.48 9,700 3,500 0.2
#206 30/06/2023
25.65
-0.09
 122,600 25.74 25.78 25.39 8,000 90,600 -2.4
#207 29/06/2023
25.74
0.17
 75,400 25.57 25.74 25.35 63,000 0 1.9
#208 28/06/2023
25.57
0.04
 35,900 25.52 25.70 25.39 0 0 0
#209 27/06/2023
25.52
-0.04
 93,900 25.57 26.04 25.35 16,900 54,000 -1.1
#210 26/06/2023
25.57
0.17
 75,100 25.39 26.09 25.35 26,000 0 0.8
#211 23/06/2023
25.39
-0.04
 80,700 25.43 25.57 25.22 2,000 46,000 -1.3
#212 22/06/2023
25.43
-0.22
 46,700 25.65 25.91 25.43 2,000 0 0.1
#213 21/06/2023
25.65
0.43
 38,300 25.22 25.74 25.13 0 0 0
#214 20/06/2023
25.22
0.22
 74,300 25 25.22 24.43 0 29,300 -0.8
#215 19/06/2023
25
-0.09
 15,600 25.09 25.09 24.83 500 0 0.0
#216 16/06/2023
25.09
-0.13
 79,600 25.22 25.61 25.04 0 0 0
#217 15/06/2023
25.22
0
 24,800 25.22 25.48 24.61 500 0 0.0
#218 14/06/2023
25.22
0.48
 93,200 24.74 25.52 24.78 0 0 0
#219 13/06/2023
24.74
0
 47,600 24.74 25.22 24.74 600 0 0.0
#220 12/06/2023
24.74
0.26
 72,600 24.48 25.04 24 0 33,800 -0.9
#221 09/06/2023
24.48
0
 29,200 24.48 24.52 24.35 0 0 0
#222 08/06/2023
24.48
-0.78
 74,500 25.26 26.09 24.35 9,400 0 0.3
#223 07/06/2023
25.26
0.52
 117,700 24.74 25.30 24.87 6,000 0 0.2
#224 06/06/2023
24.74
0.57
 109,200 24.17 24.87 24 100 24,000 -0.7
#225 05/06/2023
24.17
-0.57
 137,500 24.74 24.74 24.17 63,000 84,500 -0.6
#226 02/06/2023
24.74
0
 66,400 24.74 24.83 24.17 20,000 0 0.6
#227 01/06/2023
24.74
0.52
 57,200 24.22 24.96 24.09 0 0 0
#228 31/05/2023
24.22
0.48
 127,500 23.74 24.26 23.61 0 0 0
#229 30/05/2023
23.74
-0.04
 10,800 23.78 23.96 23.70 0 500 -0.0
#230 29/05/2023
23.78
0.17
 9,800 23.61 23.78 23.43 500 0 0.0
#231 26/05/2023
23.61
-0.09
 44,900 23.70 23.70 23.30 0 33,000 -0.9
#232 25/05/2023
23.70
0.22
 28,600 23.48 23.91 23.13 0 16,500 -0.4
#233 24/05/2023
23.48
-0.26
 23,400 23.74 23.83 23.48 3,000 0 0.1
#234 23/05/2023
23.74
-0.26
 14,300 24 24 23.57 0 0 0
#235 22/05/2023
24
0.35
 11,200 23.65 24.09 23.91 500 900 -0.0
#236 19/05/2023
23.65
0.04
 20,900 23.61 23.65 23.48 0 0 0
#237 18/05/2023
23.61
0
 4,800 23.61 23.83 23.57 0 0 -1.7
#238 17/05/2023
23.61
-0.74
 81,200 24.35 24.43 23.61 0 62,700 -1.7
#239 16/05/2023
24.35
0
 5,500 24.35 24.35 24.22 0 300 -0.0
#240 15/05/2023
24.35
-0.17
 50,200 24.52 24.78 24.35 18,100 0 0.5
#241 12/05/2023
24.52
-0.17
 21,900 24.70 24.83 24.43 16,500 0 0.5
#242 11/05/2023
24.70
0.35
 56,400 24.35 25.04 24.35 38,900 3,700 1.0
#243 10/05/2023
24.35
0
 49,700 24.35 24.52 24 17,700 2,400 0.4
#244 09/05/2023
24.35
-0.04
 38,800 24.39 24.48 24.17 22,500 100 0.6
#245 08/05/2023
24.39
-0.13
 29,400 24.52 24.70 24.35 15,200 0 0.4
#246 05/05/2023
24.52
-0.26
 38,700 24.78 25.04 24.35 22,000 0 0.6
#247 04/05/2023
24.78
-0.17
 75,600 24.96 25.26 24.70 36,300 0 1.0
#248 28/04/2023
24.96
0.43
 55,100 24.52 25 24.48 38,000 0 1.1
#249 27/04/2023
24.52
0.39
 80,200 24.13 25.04 24.22 41,900 4,000 1.1
#250 26/04/2023
24.13
0.04
 33,800 24.09 24.26 23.91 20,700 0 0.6
#251 25/04/2023
24.09
-0.09
 21,400 24.17 24.17 23.83 10,000 0 0.3
#252 24/04/2023
24.17
0
 50,400 24.17 24.22 23.65 39,800 300 1.1
#253 21/04/2023
24.17
-0.17
 56,300 24.35 24.70 24 40,000 2,000 1.1
#254 20/04/2023
24.35
0.35
 154,700 24 24.78 24 45,500 5,600 1.1
#255 19/04/2023
24
0.48
 79,000 23.52 24.17 23.52 36,000 1,430 1.0
#256 18/04/2023
23.52
0.04
 61,700 23.48 23.91 23.39 55,900 0 1.5
#257 17/04/2023
23.48
0
 31,000 23.48 23.48 23.13 20,200 0 0.5
#258 14/04/2023
23.48
-0.35
 40,100 23.83 24.26 23.30 7,000 0 0.2
#259 13/04/2023
23.83
0.61
 82,400 23.22 24.35 23.26 117,670 86,770 0.8
#260 12/04/2023
23.22
0
 31,500 23.22 23.43 23.09 0 0 0.3
#261 11/04/2023
23.22
0
 11,100 23.22 23.22 23.04 0 0 0.3
#262 10/04/2023
23.22
0.04
 42,400 23.17 23.22 22.96 0 0 0.3
#263 07/04/2023
23.17
-0.13
 7,400 23.30 23.39 23.17 0 0 0.3
#264 06/04/2023
23.30
-0.35
 57,000 23.65 23.65 23.30 0 0 0.3
#265 05/04/2023
23.65
-0.26
 49,900 23.91 24.35 23.57 11,000 0 0.3
#266 04/04/2023
23.91
0.17
 85,900 23.74 24 23.74 31,400 0 0.9
#267 03/04/2023
23.74
0.57
 131,400 23.17 23.78 23.13 40,000 0 1.1
#268 31/03/2023
23.17
-0.04
 49,100 23.22 23.30 22.91 34,000 0 0.9
#269 30/03/2023
23.22
0.57
 98,300 22.65 23.39 22.61 63,600 100 1.7
#270 29/03/2023
22.65
-0.57
 132,700 23.22 23.30 22.61 25,000 93,384 -1.8
#271 28/03/2023
23.22
-0.09
 75,100 23.30 23.39 23.13 39,800 20,000 0.5
#272 27/03/2023
23.30
0.35
 54,200 22.96 23.39 22.96 37,000 0 1.0
#273 24/03/2023
22.96
-0.13
 76,900 23.09 23.13 22.96 48,000 0 1.3
#274 23/03/2023
23.09
0.09
 51,600 23 23.30 22.65 33,600 0 0.9
#275 22/03/2023
23
0.04
 59,200 22.96 23.04 22.78 30,000 0 0.8
#276 21/03/2023
22.96
0.17
 49,500 22.78 22.96 22.70 46,000 0 0.1
#277 20/03/2023
22.78
-0.17
 94,800 22.96 23.39 22.70 85,100 800 2.2
#278 17/03/2023
22.96
-0.09
 30,100 23.04 23.17 22.43 19,000 4,500 0.4
#279 16/03/2023
23.04
-0.09
 5,300 23.13 23.39 23.04 0 0 -0.0
#280 15/03/2023
23.13
0.26
 14,800 22.87 23.13 22.87 0 0 -0.0
#281 14/03/2023
22.87
-0.17
 30,000 23.04 23.35 22.87 0 1,300 -0.0
#282 13/03/2023
23.04
-0.26
 38,200 23.30 23.52 22.91 5,000 20,000 -0.4
#283 10/03/2023
23.30
0.30
 109,800 23 23.83 23 63,700 20,000 1.2
#284 09/03/2023
23
0
 117,900 23 23.48 22.87 73,200 20,000 1.4
#285 08/03/2023
23
0.04
 69,100 22.96 23.04 22.61 48,000 0 1.3
#286 07/03/2023
22.96
0.61
 65,300 22.35 23.30 22.61 50,000 0 1.3
#287 06/03/2023
22.35
-0.04
 158,400 22.39 22.70 22.35 51,700 77,980 -0.7
#288 03/03/2023
22.39
-0.17
 68,500 22.57 22.57 22.17 42,200 0 1.1
#289 02/03/2023
22.57
-0.43
 121,900 23 23 22.35 42,000 32,200 0.3
#290 01/03/2023
23
-0.04
 147,600 23.04 23.30 22.52 46,500 92,400 -1.2
#291 28/02/2023
23.04
0
 91,900 23.04 24 23.04 59,500 8,800 1.3
#292 27/02/2023
23.04
-0.96
 75,800 24 24.09 23.04 42,500 10,200 0.9
#293 24/02/2023
24
-0.43
 76,200 24.43 24.61 24 32,000 26,800 0.1
#294 23/02/2023
24.43
0.09
 95,100 24.35 24.87 24 69,100 12,300 1.6
#295 22/02/2023
24.35
-0.78
 83,100 25.13 25.39 24.35 42,400 0 1.2
#296 21/02/2023
25.13
0.17
 84,600 24.96 25.22 24.57 53,600 0 1.5
#297 20/02/2023
24.96
-0.26
 127,700 25.22 25.48 24.87 55,800 30,900 0.7
#298 17/02/2023
25.22
0
 97,600 25.22 26 25.22 68,000 20,400 1.4
#299 16/02/2023
25.22
1.39
 177,400 23.83 25.48 23.83 64,400 51,200 0.4
#300 15/02/2023
23.83
0.04
 58,900 23.78 24.61 23.78 29,000 20,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |