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
12/02/2019 18.20 0.50 (2.82%) 17.80 18.25 17.60 132,880 2,394,040,000 0 0
11/02/2019 17.70 0.40 (2.31%) 17.40 17.70 17.40 77,760 1,363,650,000 0 0
01/02/2019 17.30 0.10 (0.58%) 17.20 17.40 17.00 56,740 982,860,000 0 0
31/01/2019 17.20 -0.20 (-1.14%) 17.50 17.50 17.00 71,640 1,245,250,000 0 0
30/01/2019 17.40 0.20 (1.16%) 17.20 17.40 16.80 23,750 408,430,000 0 0
29/01/2019 17.20 0.45 (2.68%) 16.75 17.20 16.30 93,290 1,567,140,000 0 0
28/01/2019 16.75 -0.25 (-1.47%) 17.00 17.00 16.45 30,560 509,150,000 0 0
25/01/2019 17.00 1.10 (6.91%) 16.00 17.00 16.00 181,600 2,988,830,000 0 0
24/01/2019 15.90 0.82 (5.40%) 15.95 16.00 15.70 178,640 2,829,370,000 0 0
23/01/2019 16.65 0.05 (0.30%) 16.85 16.90 16.55 95,110 1,593,190,000 0 0
22/01/2019 16.60 -0.90 (-5.14%) 17.85 17.85 16.50 166,370 2,778,860,000 0 0
21/01/2019 17.50 -0.05 (-0.28%) 17.90 17.90 17.20 82,500 1,441,230,000 0 0
18/01/2019 17.55 0.00 (0.00%) 17.55 17.75 17.00 29,510 515,910,000 0 0
17/01/2019 17.55 0.30 (1.73%) 18.30 18.30 17.30 23,090 404,190,000 0 0
16/01/2019 17.25 -0.90 (-4.95%) 18.60 18.60 17.25 46,860 837,000,000 0 0
15/01/2019 18.15 1.15 (6.76%) 17.20 18.15 17.00 128,040 2,305,850,000 0 0
14/01/2019 17.00 -0.10 (-0.58%) 17.10 17.10 15.95 10,770 183,000,000 0 0
11/01/2019 17.10 0.30 (1.78%) 17.00 17.15 16.40 91,050 1,543,550,000 0 0
10/01/2019 16.80 -0.10 (-0.59%) 17.30 17.35 16.70 54,970 930,380,000 0 0
09/01/2019 16.90 0.45 (2.73%) 16.80 16.90 16.60 21,820 365,830,000 0 0