CTCP Sợi Thế Kỷ (stk)

16.40
0.40
(2.50%)
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)
23/06/2022
26.62
 16,400 26.42 26.88 26.42 11,200 9,500 0.1
22/06/2022
26.42
 6,600 26.42 26.42 25.12 0 500 -0.0
21/06/2022
26.42
 36,200 25.49 26.94 23.83 28,500 10,400 0.9
20/06/2022
25.49
 4,700 26.52 27.97 25.49 0 100 -0.0
17/06/2022
26.52
 3,800 26.52 26.88 25.67 100 200 -0.0
16/06/2022
26.52
 3,900 27.40 27.40 26.42 0 200 -0.0
15/06/2022
27.40
 4,600 26.88 27.97 26.05 100 200 -0.0
14/06/2022
26.88
 8,400 26.94 27.25 26.16 1,600 900 0.0
13/06/2022
26.94
 46,500 28.13 28.13 26.16 26,500 0 1.4
10/06/2022
28.13
 20,600 28.75 28.75 28.08 17,300 0 0.9
09/06/2022
28.75
 33,800 28.54 28.90 27.51 24,200 17,900 0.3
08/06/2022
28.54
 19,600 29.01 29.01 28.02 600 5,600 -0.3
07/06/2022
29.01
 42,900 28.49 29.01 26.73 17,600 10,900 0.4
06/06/2022
28.49
 6,100 28.18 29.01 28.18 252,700 251,500 0.1
03/06/2022
28.18
 30,200 29.16 29.53 28.02 3,700 10,700 -0.4
02/06/2022
29.16
 68,400 27.71 29.53 27.45 700 21,300 -1.2
01/06/2022
27.71
 7,800 27.71 27.76 27.19 200 300 -0.0
31/05/2022
27.71
 9,800 27.97 28.70 27.66 600 100 0.0
30/05/2022
27.97
 8,300 28.85 29.01 27.97 0 0 0.2
27/05/2022
28.85
 14,100 28.85 28.85 27.76 3,300 0 0.2
26/05/2022
28.85
 2,300 28.96 28.96 28.02 100 0 0.0
25/05/2022
28.96
 36,900 28.80 29.21 27.71 0 11,400 -0.6
24/05/2022
28.80
 33,400 28.23 29.01 27.14 29,800 21,700 0.5
23/05/2022
28.23
 35,200 28.08 28.28 27.51 30,600 18,800 0.6
20/05/2022
28.08
 33,000 27.92 28.08 26.73 20,400 5,000 0.8
19/05/2022
27.92
 23,000 27.92 27.97 26.05 15,000 0 0.8
18/05/2022
27.92
 10,800 27.09 28.23 27.04 5,500 300 0.3
17/05/2022
27.09
 28,700 25.33 27.09 24.60 12,400 2,000 0.5
16/05/2022
25.33
 17,800 24.92 26.62 25.33 2,500 300 0.1
13/05/2022
24.92
 86,600 26.78 26.78 24.92 5,400 400 0.2
12/05/2022
26.78
 29,400 28.75 28.75 26.78 1,300 9,300 -0.4
11/05/2022
28.75
 13,900 28.85 29.99 28.23 400 6,100 -0.3
10/05/2022
28.85
 16,400 28.44 29.42 27.56 400 4,500 -0.2
09/05/2022
28.44
 73,400 30.56 31.08 28.44 47,000 19,800 1.5
06/05/2022
30.56
 51,000 29.89 30.56 28.75 30,700 8,700 1.3
05/05/2022
29.89
 39,500 30.35 30.56 29.47 19,900 17,800 0.1
04/05/2022
30.35
 45,600 30.35 30.92 28.59 20,100 8,700 0.7
29/04/2022
30.35
 56,900 30.30 30.66 29.58 24,000 15,800 0.5
28/04/2022
30.30
 61,700 30.35 30.35 29.11 29,000 25,100 0.3
27/04/2022
30.35
 44,600 29.27 30.35 27.97 18,000 12,300 0.3
26/04/2022
29.27
 64,500 29.11 29.27 27.09 23,100 2,200 1.2
25/04/2022
29.11
 100,200 31.29 31.29 29.11 20,500 10,600 0.6
22/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2022
31.29
 110,500 31.86 33.10 30.04 44,600 24,300 1.2
21/04/2022
31.86
 104,300 31.55 32.06 29.83 24,000 31,700 -0.5
20/04/2022
31.55
 153,200 33.63 33.63 31.40 21,300 36,200 -0.9
19/04/2022
33.63
 74,300 34.38 34.89 33.63 18,500 10,100 0.6
18/04/2022
34.38
 88,700 32.87 34.38 33.12 16,000 4,200 0.8
15/04/2022
32.87
 295,800 30.74 32.87 30.85 25,000 60,500 -1.8
14/04/2022
30.74
 86,300 30.04 30.74 29.83 0 10,000 -0.6
13/04/2022
30.04
 57,900 29.73 30.04 29.13 45,000 38,600 0.4
12/04/2022
29.73
 51,300 29.13 29.83 28.82 25,000 11,100 0.8
08/04/2022
29.13
 58,500 30.14 30.14 29.13 100 30,000 -1.7
07/04/2022
30.14
 88,000 30.24 31.20 30.09 200 30,000 -1.8
06/04/2022
30.24
 43,700 29.99 30.85 29.99 0 12,000 -0.7
05/04/2022
29.99
 28,300 30.14 30.29 29.99 0 10,000 -0.6
04/04/2022
30.14
 93,100 30.04 30.59 30.09 500 35,100 -2.1
01/04/2022
30.04
 60,400 29.83 30.34 29.38 0 27,500 -1.6
31/03/2022
29.83
 57,300 29.83 30.34 29.43 0 11,700 -0.7
30/03/2022
29.83
 73,600 30.04 30.04 29.58 100 10,200 -0.6
29/03/2022
30.04
 62,100 29.53 30.79 29.58 8,300 15,000 -0.4
28/03/2022
29.53
 50,100 28.42 29.78 28.22 200 900 -0.0
25/03/2022
28.42
 85,800 27.00 28.57 27.00 0 17,600 -1.0
24/03/2022
27.00
 21,500 27.10 27.10 26.90 100 17,000 -0.9
23/03/2022
27.10
 26,000 26.85 27.56 26.80 9,200 15,000 -0.3
22/03/2022
26.85
 52,400 26.90 27.56 26.80 1,000 28,400 -1.5
21/03/2022
26.90
 37,000 27.31 27.31 26.85 0 16,900 -0.9
18/03/2022
27.31
 37,400 27.76 27.76 27.31 3,100 29,100 -1.4
17/03/2022
27.76
 16,600 27.81 28.01 27.61 6,400 2,500 0.2
16/03/2022
27.81
 25,600 28.22 28.22 27.81 100 12,900 -0.7
15/03/2022
28.22
 20,300 27.81 28.52 27.51 4,400 15,600 -0.6
14/03/2022
27.81
 24,000 28.11 28.11 27.51 1,000 3,700 -0.1
11/03/2022
28.11
 14,100 28.32 28.57 27.81 0 7,300 -0.4
10/03/2022
28.32
 38,100 29.02 29.33 27.66 0 23,000 -1.3
09/03/2022
29.02
 31,300 27.31 29.02 27.10 0 12,900 -0.7
08/03/2022
27.31
 55,600 29.23 29.23 27.31 0 45,500 -2.5
07/03/2022
29.23
 65,200 29.83 30.34 29.13 2,400 47,200 -2.6
04/03/2022
29.83
 65,900 28.27 29.83 29.13 3,600 19,100 -0.9
03/03/2022
28.27
 22,200 27.76 28.82 27.76 5,000 9,600 -0.3
02/03/2022
27.76
 20,000 28.22 29.13 27.71 5,500 13,500 -0.4
01/03/2022
28.22
 48,100 28.06 29.99 26.14 3,900 10,000 -0.3
28/02/2022
28.06
 10,000 27.46 28.82 27.81 0 0 0
25/02/2022
27.46
 11,900 27.41 27.61 27.41 1,100 5,000 -0.2
24/02/2022
27.41
 16,300 28.22 28.32 27.36 1,000 5,000 -0.2
23/02/2022
28.22
 24,400 28.22 28.22 27.96 5,900 18,400 -0.7
22/02/2022
28.22
 25,100 28.72 28.72 27.91 5,000 0 0.3
21/02/2022
28.72
 31,000 27.61 29.02 27.71 8,700 6,000 0.2
18/02/2022
27.61
 19,100 26.80 27.76 26.80 0 0 0
17/02/2022
26.80
 6,000 26.80 26.80 26.65 24,000 5,000 1.0
16/02/2022
26.80
 7,200 26.80 27.31 26.60 20,000 5,000 0.8
15/02/2022
26.80
 7,400 27.05 27.56 26.09 0 2,500 -0.1
14/02/2022
27.05
 43,200 26.09 27.31 26.09 26,100 10,700 0.8
11/02/2022
26.09
 10,900 26.09 26.29 25.69 0 6,000 -0.3
10/02/2022
26.09
 11,000 26.24 27.76 26.04 0 10,000 -0.5
09/02/2022
26.24
 12,700 26.60 26.80 26.24 0 10,300 -0.5
08/02/2022
26.60
 15,700 27.05 27.31 26.60 0 15,300 -0.8
07/02/2022
27.05
 4,300 26.90 28.22 26.90 0 1,000 -0.1
28/01/2022
26.90
 25,400 25.18 26.90 25.33 24,000 21,600 0.1
27/01/2022
25.18
 5,300 25.79 25.79 25.13 2,400 3,800 -0.1
26/01/2022
25.79
 14,100 25.94 26.29 25.79 2,400 11,300 -0.4
25/01/2022
25.94
 28,900 26.09 26.24 25.28 9,200 17,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |