CTCP Sợi Thế Kỷ (stk)

16.20
0.20
(1.25%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2025-12-29) 		0.05 0.32% 297,200 -80,200 -1.2
15.25
16
16
2 tháng
(2025-12-01) 		-1.10 -6.63% 504,400 -140,400 -2.2
15.25
16.85
16
3 tháng
(2025-10-30) 		-2.15 -12.18% 860,500 -152,100 -2.4
15.25
17.65
16
6 tháng
(2025-08-01) 		-1.74 -10.10% 3,658,400 -242,400 -4.6
15.25
18.21
16
12 tháng
(2025-02-03) 		-0.53 -3.33% 11,104,300 924,756 18.8
13
18.79
16
24 tháng
(2024-02-15) 		-3.88 -20.02% 36,710,100 -500,542 -18.0
13
24.21
16
36 tháng
(2023-02-13) 		-0.90 -5.50% 49,948,300 724,824 17.7
13
24.21
16
60 tháng
(2021-02-23) 		2.58 20% 70,367,000 4,937,599 189.8
12.77
34.38
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
16.20
 14,900 16 16.20 16 0 300 0
28/01/2026
16
 35,200 15.30 16.05 15.30 100 1,300 -0.0
27/01/2026
15.50
 5,500 15.50 15.50 15.40 0 3,700 -0.1
26/01/2026
15.50
 35,600 15.45 15.80 15.40 200 11,000 -0.2
23/01/2026
15.35
 23,100 15.35 15.65 15.30 0 12,000 -0.2
22/01/2026
15.30
 13,800 15.30 15.45 15.30 0 8,900 -0.1
21/01/2026
15.25
 18,900 15.75 15.75 15.20 100 0 0.0
20/01/2026
15.70
 7,100 15.70 15.70 15.50 0 2,700 -0.0
19/01/2026
15.60
 13,100 15.70 15.75 15.30 0 7,300 -0.1
16/01/2026
15.65
 31,700 15.50 15.65 15.40 0 6,400 -0.1
15/01/2026
15.45
 11,600 15.60 15.60 15.35 0 3,500 -0.1
14/01/2026
15.35
 7,300 15.25 15.50 15.25 100 3,000 -0.0
13/01/2026
15.25
 25,300 15.40 15.60 15.20 1,000 2,100 -0.0
12/01/2026
15.40
 9,200 14.80 15.40 14.80 0 6,100 -0.1
09/01/2026
15.30
 10,200 15.40 15.55 15.20 200 4,900 -0.1
08/01/2026
15.35
 23,000 15.05 15.35 15 0 2,800 -0.0
07/01/2026
15.25
 25,300 15.25 15.40 15.15 1,000 5,000 -0.1
06/01/2026
15.25
 5,300 15.25 15.25 15.15 0 0 0
05/01/2026
15.45
 3,400 15.55 15.55 15.30 0 100 -0.0
31/12/2025
15.55
 5,000 15.50 15.55 15.30 0 0 0
30/12/2025
15.50
 15,300 16 16 15.15 0 0 0
29/12/2025
15.45
 7,500 15.50 15.55 15.20 0 3,300 -0.1
26/12/2025
15.50
 11,000 15.40 15.50 15.15 0 3,000 -0.0
25/12/2025
15.75
 22,800 15.80 15.80 15.15 0 2,000 -0.0
24/12/2025
15.90
 9,500 15.90 15.90 15.50 0 3,100 -0.0
23/12/2025
16
 28,600 16.10 16.10 15.80 0 8,200 -0.1
22/12/2025
16.10
 18,800 15.90 16.70 15.90 0 5,100 -0.1
19/12/2025
16.75
 7,700 16.75 16.75 16 0 2,800 -0.0
18/12/2025
16.75
 12,500 16.50 16.75 16.50 0 1,900 -0.0
17/12/2025
16.75
 0 16.75 16.75 16.75 0 0 0
16/12/2025
16.75
 9,600 16.75 16.75 16.60 0 0 0
15/12/2025
16.75
 4,200 16 16.80 16 0 0 0
12/12/2025
16.85
 5,400 16.40 16.90 16.40 0 300 -0.0
11/12/2025
16.85
 1,800 16.65 16.85 16.60 0 0 0
10/12/2025
16.65
 14,100 16.80 16.80 16.65 0 5,500 -0.1
09/12/2025
16.80
 2,400 16.50 16.80 16.50 0 0 0
08/12/2025
16.75
 2,600 16.50 16.75 16.50 0 0 0
05/12/2025
16.80
 10,500 16.80 16.80 16.60 0 2,800 -0.0
04/12/2025
16.80
 22,000 16.60 17 16.60 600 18,100 -0.3
03/12/2025
16.55
 3,900 16.60 16.60 16.55 0 3,000 -0.0
02/12/2025
16.60
 9,300 16.80 16.80 16.30 0 3,300 -0.1
01/12/2025
16.60
 10,500 16.35 16.60 16.35 0 1,700 -0.0
28/11/2025
16.90
 10,800 16.90 16.90 16.90 0 400 -0.0
27/11/2025
16.90
 9,800 16.80 16.90 16.60 0 0 0
26/11/2025
16.80
 2,100 16.75 16.85 16.75 0 0 0
25/11/2025
16.75
 2,300 16.65 16.85 16.60 0 0 0
24/11/2025
16.85
 4,900 16.60 16.95 16.55 0 0 0
21/11/2025
16.95
 18,900 16.55 16.95 16.55 0 400 -0.0
20/11/2025
16.80
 14,500 16.95 16.95 16.75 0 0 0
19/11/2025
16.95
 28,400 16.95 16.95 16.80 0 0 0
18/11/2025
16.95
 19,700 16.90 17.05 15.85 400 400 0
17/11/2025
17
 20,100 16.90 17 16.60 0 2,800 -0.0
14/11/2025
16.90
 10,200 16.80 16.90 16.80 0 100 -0.0
13/11/2025
16.90
 10,100 16.45 16.90 16.45 0 800 -0.0
12/11/2025
16.90
 40,300 16.90 17 16.40 4,200 0 0.1
11/11/2025
16.90
 6,300 16.70 16.90 16.70 0 0 0
10/11/2025
16.90
 7,100 17 17 16.50 800 0 0.0
07/11/2025
17
 18,000 16.95 17 16.80 0 3,600 -0.1
06/11/2025
16.90
 27,300 16.80 17 16.65 0 4,000 -0.1
05/11/2025
16.80
 15,400 17 17.45 16.80 0 200 -0.0
04/11/2025
17
 10,100 17.50 17.50 16.80 0 600 -0.0
03/11/2025
17.45
 11,900 17.05 17.45 17 0 3,900 -0.1
31/10/2025
17.30
 35,100 17.30 17.65 16.80 200 0 0.0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
30/10/2025
17.65
 32,800 17.70 17.70 16.65 0 100 -0.0
29/10/2025
17.45
 83,600 17.17 17.45 17.07 3,500 100 0.1
28/10/2025
16.90
 38,700 17.24 17.24 16.83 1,100 0 0.0
27/10/2025
16.97
 22,100 17.38 17.38 16.97 0 0 0
24/10/2025
17.07
 25,200 17.24 17.24 16.86 0 0 0
23/10/2025
17.21
 32,400 17.17 17.24 16.90 0 12,700 -0.3
22/10/2025
17.17
 8,400 16.90 17.28 16.90 0 100 -0.0
21/10/2025
17.17
 34,900 16.59 17.31 16.21 0 12,500 -0.3
20/10/2025
16.62
 19,700 17.31 17.31 16.62 1,900 200 0.0
17/10/2025
17.31
 9,700 17.38 17.38 17.14 100 0 0.0
16/10/2025
17.38
 28,100 17.31 17.45 17.24 0 0 0
15/10/2025
17.14
 14,900 17.24 17.24 17.10 200 0 0.0
14/10/2025
17.24
 30,500 17.24 17.31 17.24 0 0 0
13/10/2025
17.28
 29,800 17.28 17.28 17.21 2,200 0 0.1
10/10/2025
17.28
 16,500 17.28 17.31 17.24 400 800 -0.0
09/10/2025
17.31
 19,500 17.24 17.31 17.17 0 0 0
08/10/2025
17.31
 16,300 17.14 17.31 17.07 0 0 0
07/10/2025
17.10
 38,300 17.10 17.34 17.10 0 0 0
06/10/2025
17.28
 38,800 17.31 17.31 17.10 1,000 0 0.0
03/10/2025
17.10
 27,400 17.38 17.52 17.07 0 0 0
02/10/2025
17.24
 27,400 17.38 17.66 17.24 0 0 0
01/10/2025
17.34
 58,200 17.52 17.52 16.59 0 0 0
30/09/2025
17.52
 48,500 17.90 17.90 17.31 0 26,000 -0.7
29/09/2025
17.45
 57,400 17.66 18.07 17.31 0 25,000 -0.6
26/09/2025
17.86
 18,200 17.72 18 17.72 0 2,000 -0.1
25/09/2025
17.86
 42,300 18.10 18.10 17.72 0 4,000 -0.1
24/09/2025
18
 95,900 18.14 18.14 17.93 0 0 0
23/09/2025
17.90
 128,400 17.66 17.97 17.66 800 0 0.0
22/09/2025
17.41
 54,400 17.45 17.52 17.24 1,000 0 0.0
19/09/2025
17.45
 36,100 17.69 17.72 17.45 0 100 -0.0
18/09/2025
17.66
 40,300 17.93 17.93 17.62 0 0 0
17/09/2025
17.93
 40,500 18.21 18.21 17.76 3,000 2,300 0.0
16/09/2025
18.21
 109,400 17.59 18.24 17.45 54,000 5,000 1.3
15/09/2025
17.55
 21,700 17.55 17.55 17.41 0 0 0
12/09/2025
17.59
 22,400 17.62 17.66 17.41 1,000 0 0.0
11/09/2025
17.62
 35,700 17.69 17.69 17.21 3,700 1,000 0.1
10/09/2025
17.72
 16,800 17.48 17.72 17.45 0 0 0
09/09/2025
17.59
 45,100 17.55 17.62 17.31 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |