CTCP Sợi Thế Kỷ (stk)

34.05
0.05
(0.15%)
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
(2024-02-26)
6 21.43% 1,919,900 12,285 0
27.60
34.50
34
2 tháng
(2024-01-29)
6.40 23.19% 2,631,600 121,720 0
27.30
34.50
34
3 tháng
(2023-12-28)
8.05 31.02% 3,288,500 162,981 0.8
25.50
34.50
34
6 tháng
(2023-09-29)
0.60 1.80% 4,835,800 328,643 3.0
24.10
34.50
34
12 tháng
(2023-04-03)
10.26 43.22% 12,789,500 1,017,673 23.6
23.17
35
34
24 tháng
(2022-04-07)
-9.70 -22.19% 21,084,400 3,642,984 126.9
21.70
49.86
34
36 tháng
(2021-04-12)
10.55 45.01% 31,653,100 5,712,084 205.8
21.70
49.86
34
60 tháng
(2019-04-23)
20.59 153.49% 84,859,580 5,792,692 215.2
8.88
49.86
34
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 28/03/2024
34.05
0.05
30,400 34 34.65 33.30 70,000 169 0
#2 27/03/2024
34
0.20
30,200 34.70 34.70 33.75 0 0 0
#3 26/03/2024
33.80
1
52,900 32.70 35 32.50 0 200 0
#4 25/03/2024
32.80
-0.35
63,800 33.15 33.20 32.50 0 4,000 0
#5 22/03/2024
33.15
-0.20
48,000 33.35 33.50 32.80 0 1,900 0
#6 21/03/2024
33.35
0.20
109,800 33.15 33.60 32.85 29,300 28,000 0
#7 20/03/2024
33.15
-0.20
119,200 33.35 33.85 32.75 2,700 40,700 0
#8 19/03/2024
33.35
-0.95
69,600 34.30 34.30 33.35 500 500 0
#9 18/03/2024
34.30
-0.20
181,600 34.50 35.60 32.20 20,300 1,500 0
#10 15/03/2024
34.50
1.40
86,100 33.10 34.50 32.10 30,300 0 0
#11 14/03/2024
33.10
2.10
226,000 31 33.15 30.95 500 2,700 0
#12 13/03/2024
31
0.30
64,600 30.70 31.30 30.40 0 1,100 0
#13 12/03/2024
30.70
-0.75
63,900 31.45 31.45 30.50 55,000 1,015 0
#14 11/03/2024
31.45
1.75
94,300 29.70 31.70 29.70 200 0 0
#15 08/03/2024
29.70
1.45
206,900 28.25 29.85 28.40 34,300 22,000 0
#16 07/03/2024
28.25
0
23,000 28.25 28.25 28 800 4,900 0
#17 06/03/2024
28.25
-0.45
88,100 28.70 28.75 28 5,900 300 0
#18 05/03/2024
28.70
0
21,700 28.70 29 28.40 0 1,300 0
#19 04/03/2024
28.70
0.50
65,700 28.20 28.95 28.30 69 169 0
#20 01/03/2024
28.20
0.60
121,700 27.60 28.50 27.05 2,800 54,000 0
#21 29/02/2024
27.60
-0.30
71,900 27.90 27.90 27.40 2,000 10,000 0
#22 28/02/2024
27.90
-0.25
46,800 28.15 28.30 27.90 2,200 0 0
#23 27/02/2024
28.15
0.15
20,700 28 28.25 27.70 0 100 0
#24 26/02/2024
28
0.35
43,400 27.65 28.20 27.20 0 200 0
#25 23/02/2024
27.65
-0.65
46,700 28.30 28.30 27.65 85 0 0
#26 22/02/2024
28.30
0.20
20,900 28.10 28.30 27.90 300 100 0
#27 21/02/2024
28.10
-0.05
49,500 28.15 28.55 27.90 200 0 0
#28 20/02/2024
28.15
-0.20
28,900 28.35 28.70 28.10 0 600 0
#29 19/02/2024
28.35
0
58,200 28.35 28.75 28.30 107,000 6,000 0
#30 16/02/2024
28.35
0.25
36,700 28.10 28.50 28.15 200 0 0
#31 15/02/2024
28.10
0.40
95,300 27.70 28.80 27.40 1,700 17,650 0
#32 07/02/2024
27.70
0.10
64,000 27.60 27.80 27.40 40,000 0 0
#33 06/02/2024
27.60
0.10
30,600 27.50 28 27.05 0 100,000 0
#34 05/02/2024
27.50
0.20
7,100 27.30 27.60 27.30 0 0 0
#35 02/02/2024
27.30
-0.30
31,800 27.60 27.60 27.30 0 0 0
#36 01/02/2024
27.60
-0.30
38,700 27.90 27.90 27.40 0 0 0
#37 31/01/2024
27.90
0
35,900 27.90 28 27.40 0 0 0
#38 30/01/2024
27.90
0.30
47,500 27.60 27.90 27 2,700 0 0
#39 29/01/2024
27.60
0.80
119,900 26.80 27.90 26.80 81,600 0 0
#40 26/01/2024
26.80
1
70,100 25.80 27 25.90 900 5,000 0
#41 25/01/2024
25.80
0.25
5,500 25.55 25.80 25.55 0 0 0
#42 24/01/2024
25.55
0.05
7,200 25.50 25.90 25.50 0 0 0
#43 23/01/2024
25.50
-0.10
6,900 25.60 25.70 25.50 0 0 0
#44 22/01/2024
25.60
-0.25
10,700 25.85 25.85 25.55 0 0 0
#45 19/01/2024
25.85
-0.05
39,400 25.90 25.90 25.55 200 96,000 0
#46 18/01/2024
25.90
0
51,900 25.90 25.90 25.70 0 0 0
#47 17/01/2024
25.90
-0.05
23,800 25.95 26 25.85 0 0 0
#48 16/01/2024
25.95
0.05
19,000 25.90 26 25.65 111,100 0 0
#49 15/01/2024
25.90
0
17,800 25.90 26.05 25.80 0 300 0
#50 12/01/2024
25.90
0.20
41,600 25.70 25.90 25.35 100 0 0
#51 11/01/2024
25.70
-0.15
14,800 25.85 25.90 25.70 0 0 0
#52 10/01/2024
25.85
-0.10
28,500 25.95 26 25.70 8,500 0 0.2
#53 09/01/2024
25.95
0.05
34,700 25.90 26.10 25.80 9,600 0 0.2
#54 08/01/2024
25.90
0
39,800 25.90 26.30 25.70 1,000 90,300 -2.3
#55 05/01/2024
25.90
-0.05
46,300 25.95 26.05 25.50 300 0 0.0
#56 04/01/2024
25.95
0.25
77,500 25.70 26.20 25.70 600 0 0.0
#57 03/01/2024
25.70
0
31,100 25.70 25.70 25.50 0 39 -0.0
#58 02/01/2024
25.70
-0.25
16,600 25.95 25.95 25.65 0 0 0
#59 29/12/2023
25.95
0
46,900 25.95 26 25.30 100,000 0 2.6
#60 28/12/2023
25.95
0.15
26,800 25.80 25.95 25.30 600 0 0.0
#61 27/12/2023
25.80
0.15
96,600 25.65 26.15 25.20 57,000 73,100 -0.4
#62 26/12/2023
25.65
0.25
47,300 25.40 25.80 25.35 0 0 0
#63 25/12/2023
25.40
0
25,300 25.40 25.95 25.20 0 0 0
#64 22/12/2023
25.40
-0.10
23,000 25.50 25.95 25.30 100 9,100 -0.2
#65 21/12/2023
25.50
-0.30
11,900 25.80 25.95 25.50 0 0 0
#66 20/12/2023
25.80
-0.20
54,500 26 26 25.50 0 135,100 -3.5
#67 19/12/2023
26
-0.30
18,100 26.30 26.30 25.90 72,000 0 1.9
#68 18/12/2023
26.30
0.10
26,000 26.20 26.35 25.65 105,000 4,898 2.6
#69 15/12/2023
26.20
-0.10
23,700 26.30 26.30 25.70 70,200 0 1.8
#70 14/12/2023
26.30
0
12,200 26.30 26.80 25.80 101,500 0 2.6
#71 13/12/2023
26.30
0.10
21,200 26.20 26.80 25.80 0 0 0
#72 12/12/2023
26.20
0.20
13,100 26 26.95 26.05 1,800 0 0.0
#73 11/12/2023
26
-0.30
19,900 26.30 26.75 25.70 700 0 0.0
#74 08/12/2023
26.30
0.30
49,600 26 27 26 0 28,500 -0.7
#75 07/12/2023
26
-0.65
70,400 26.65 27 26 0 0 0
#76 06/12/2023
26.65
-0.35
20,800 27 27 26.65 0 0 0
#77 05/12/2023
27
0
9,600 27 27 26.50 0 0 0
#78 04/12/2023
27
0.10
24,400 26.90 27.05 26.90 0 0 0
#79 01/12/2023
26.90
0.90
5,000 26 26.90 26 0 0 0
#80 30/11/2023
26
-1.20
66,200 27.20 27.60 26 37,400 0 1.0
#81 29/11/2023
27.20
1.20
19,800 26 27.20 26.05 9,800 5,800 0.1
#82 28/11/2023
26
0
22,100 26 27 25.95 9,800 0 0.3
#83 27/11/2023
26
-0.30
3,400 26.30 26.50 26 0 0 0
#84 24/11/2023
26.30
-0.90
14,700 27.20 27.20 26.30 0 0 0
#85 23/11/2023
27.20
0.60
17,100 26.60 28.45 26.50 1,500 0 0.0
#86 22/11/2023
26.60
-0.30
7,900 26.90 27 26.60 0 0 0
#87 21/11/2023
26.90
0.10
9,900 26.80 27 26.60 2,000 100 0.1
#88 20/11/2023
26.80
-0.20
55,400 27 27 25.85 2,700 40,000 -1.0
#89 17/11/2023
27
-0.40
11,400 27.40 27.90 27 2,000 0 0.1
#90 16/11/2023
27.40
0.40
2,900 27 27.90 27.30 0 0 0
#91 15/11/2023
27
0
19,300 27 27.35 27 1,300 0 0.0
#92 14/11/2023
27
0
25,400 27 27.50 26.90 600 40 0.0
#93 13/11/2023
27
-0.55
23,100 27.55 27.55 26.80 70,000 0 -0.0
#94 10/11/2023
27.55
1.05
12,800 26.50 27.55 26.50 0 100 -0.0
#95 09/11/2023
26.50
0
27,600 26.50 27 26.50 0 0 -0.0
#96 08/11/2023
26.50
0
23,800 26.50 26.50 25.90 1,000 800 -0.0
#97 07/11/2023
26.50
-0.30
4,800 26.80 26.80 26.50 1,000 0 0.0
#98 06/11/2023
26.80
0.30
15,300 26.50 26.85 25.85 0 0 0
#99 03/11/2023
26.50
0.90
10,400 25.60 27 25.80 0 300 -0.0
#100 02/11/2023
25.60
1.50
18,500 24.10 25.60 25.20 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |