Công ty Cổ phần Sợi Thế Kỷ - Mã CK : STK

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/09/2018 16.65 1.05 (6.73%) 16.65 16.65 16.60 500,300 8,328,910,000 0 0
19/09/2018 15.60 1.00 (6.84%) 15.60 15.60 15.45 280,860 4,381,290,000 0 0
18/09/2018 14.60 0.90 (6.56%) 13.70 14.65 13.60 87,100 1,253,980,000 0 0
17/09/2018 13.70 -0.20 (-1.43%) 13.90 14.00 13.70 16,770 230,940,000 0 0
14/09/2018 13.90 -0.40 (-2.79%) 13.30 14.25 13.30 31,910 440,680,000 0 0
13/09/2018 14.30 -0.40 (-2.72%) 14.60 14.60 13.80 26,320 373 0 0
12/09/2018 14.70 0.05 (0.34%) 14.75 15.10 14.60 70,560 1,050,810,000 0 0
11/09/2018 14.65 0.85 (6.15%) 13.80 14.75 13.70 74,380 1,045,520,000 0 0
10/09/2018 13.80 0.55 (4.15%) 13.25 13.95 13.25 107,220 1,465,730,000 0 0
07/09/2018 13.25 0.00 (0.00%) 13.05 13.30 13.05 24,430 323,730,000 0 0
06/09/2018 13.25 -0.15 (-1.11%) 13.20 13.35 13.00 24,040 315,560,000 0 0
05/09/2018 13.40 -0.05 (-0.37%) 13.60 13.60 13.00 7,510 99,180,000 0 0
04/09/2018 13.45 -0.05 (-0.37%) 13.90 13.90 13.15 10,940 145,210,000 0 0
31/08/2018 13.50 0.00 (0.00%) 13.50 13.50 13.20 22,470 299,470,000 0 0
30/08/2018 13.50 -0.40 (-2.87%) 13.60 13.85 13.20 32,100 432,710,000 0 0
29/08/2018 13.90 0.05 (0.36%) 13.80 13.90 13.80 6,930 95,660,000 0 0
28/08/2018 13.85 -0.30 (-2.12%) 14.00 14.00 13.60 26,400 360,830,000 0 0
27/08/2018 14.15 -0.10 (-0.70%) 14.40 14.85 13.90 9,280 129,050,000 0 0
24/08/2018 14.25 0.25 (1.78%) 14.00 14.25 13.90 16,620 232,690,000 0 0
23/08/2018 14.00 -0.25 (-1.75%) 14.30 14.30 13.90 143,910 2,039,810,000 0 0