CTCP Sợi Thế Kỷ (stk)

8.62
0.55
(6.82%)
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
(2026-06-29) 		-1.25 -13.40% 420,000 -217,408 0
8
9.36
8.62
2 tháng
(2026-06-01) 		-2.57 -24.13% 932,300 -565,526 0
8
10.64
8.62
3 tháng
(2026-05-04) 		-3.88 -32.49% 1,216,400 -541,430 0
8
12
8.62
6 tháng
(2026-01-30) 		-6.57 -44.86% 2,476,200 -811,705 -2.7
8
15.09
8.62
12 tháng
(2025-08-04) 		-7.79 -49.12% 6,114,000 -1,032,405 -6.8
8
16.55
8.62
24 tháng
(2024-08-08) 		-7.32 -47.57% 19,434,300 -256,812 6.6
8
17.43
8.62
36 tháng
(2023-08-14) 		-11.21 -58.14% 43,945,900 -1,326,387 -19.7
8
22.01
8.62
60 tháng
(2021-08-24) 		-11.70 -59.17% 62,777,000 1,647,994 93.4
8
31.26
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
14.20
 3,100 14.23 14.31 14.17 55,000 0 1.4
12/12/2022
14.23
 8,200 14.07 14.86 14.17 40,000 5,126 0.9
09/12/2022
14.07
 5,200 13.63 14.34 13.66 40,000 0 1.0
08/12/2022
13.63
 42,900 14.26 14.97 13.63 100,000 27,400 1.8
07/12/2022
14.26
 1,900 14.31 15.27 14.23 0 0 1.1
06/12/2022
14.31
 9,900 14.67 14.94 14.26 42,000 92 1.1
05/12/2022
14.67
 13,900 14.23 14.67 14.17 0 0 -0.0
02/12/2022
14.23
 5,100 14.17 14.39 13.93 0 600 -0.0
01/12/2022
14.17
 10,100 14.17 14.99 14.17 1,500 0 0.0
30/11/2022
14.17
 6,800 14.17 14.99 14.17 2,000 2,020 -0.0
29/11/2022
14.17
 39,200 13.60 14.17 13.36 700 0 0.0
28/11/2022
13.60
 5,700 13.74 14.39 12.84 0 0 0.0
25/11/2022
13.74
 800 13.74 14.61 13.74 700 0 0.0
24/11/2022
13.74
 9,700 14.07 15.05 13.08 0 7,600 -0.2
23/11/2022
14.07
 1,200 14.07 14.09 14.07 60,000 0 1.5
22/11/2022
14.07
 8,900 14.23 14.23 14.01 50,000 0 1.3
21/11/2022
14.23
 5,500 14.23 15.16 14.23 50,000 0 1.3
18/11/2022
14.23
 5,200 14.72 15.27 14.23 45,000 5,000 1.0
17/11/2022
14.72
 2,300 15.18 16.08 14.72 51,000 0 1.4
16/11/2022
15.18
 4,400 14.31 15.18 13.68 0 0 -0.0
15/11/2022
14.31
 4,300 15.10 16.08 14.12 0 900 -0.0
14/11/2022
15.10
 21,700 14.17 15.16 14.17 13,700 4,000 0.3
11/11/2022
14.17
 13,500 13.60 14.17 13.63 12,800 5,000 0.2
10/11/2022
13.60
 1,900 13.66 13.66 13.25 45,000 0 1.1
09/11/2022
13.66
 6,400 14.17 14.94 13.58 50,000 5,000 1.1
08/11/2022
14.17
 2,000 14.20 14.20 13.36 0 0 0.0
07/11/2022
14.20
 3,700 14.61 14.61 13.87 900 0 0.0
04/11/2022
14.61
 3,100 14.94 14.94 14.61 0 0 -0.1
03/11/2022
14.94
 2,200 15.02 15.27 14.94 0 0 -0.1
02/11/2022
15.02
 1,200 15.02 15.37 14.20 0 0 -0.1
01/11/2022
15.02
 3,100 14.97 15.54 14.97 0 2,000 -0.1
31/10/2022
14.97
 5,800 15.24 15.37 14.94 0 900 -0.0
28/10/2022
15.24
 20,500 14.94 15.97 15.05 0 3,000 -0.1
27/10/2022
14.94
 22,400 15.86 15.86 14.77 0 16,800 -0.5
26/10/2022
15.86
 5,200 16.90 17.01 15.86 2,400 0 0.1
25/10/2022
16.90
 17,900 16.55 17.66 15.81 0 12,500 -0.4
24/10/2022
16.55
 8,800 17.50 17.50 16.36 0 0 0
21/10/2022
17.50
 3,100 18.26 19.35 17.50 0 0 0
20/10/2022
18.26
 1,100 18.26 18.26 17.99 500 800 -0.0
19/10/2022
18.26
 1,700 18.54 19.05 17.50 100 200 -0.0
18/10/2022
18.54
 13,300 18.07 18.54 18.07 10,300 10,000 0.0
17/10/2022
18.07
 12,000 18.81 19.08 18.05 0 10,000 -0.3
14/10/2022
18.81
 7,600 17.58 18.81 17.58 400 1,000 -0.0
13/10/2022
17.58
 1,900 17.99 18.59 16.85 0 0 0.2
12/10/2022
17.99
 12,000 18.62 18.62 17.34 0 0 0.2
11/10/2022
18.62
 7,700 20.01 20.01 18.62 0 0 0.2
10/10/2022
20.01
 19,600 21.48 21.48 20.01 0 0 0.2
07/10/2022
21.48
 600 21.78 21.78 20.44 0 0 0.2
06/10/2022
21.78
 7,100 23.33 23.36 21.75 0 0 0.2
05/10/2022
23.33
 16,200 21.81 23.33 21.26 4,800 0 0.2
04/10/2022
21.81
 19,200 22.13 22.13 20.72 1,800 6,500 -0.2
03/10/2022
22.13
 12,600 22.13 22.13 21.10 1,500 10,000 -0.3
30/09/2022
22.13
 3,500 22.13 22.13 21.81 0 0 -0.2
29/09/2022
22.13
 8,300 22.13 22.13 22.05 0 4,800 -0.2
28/09/2022
22.13
 2,600 22.03 22.90 22.13 0 200 -0.0
27/09/2022
22.03
 34,200 22.24 23.72 21.81 32,780 54 1.3
26/09/2022
22.24
 3,800 22.79 22.79 21.81 100 2,000 -0.1
23/09/2022
22.79
 2,200 22.90 22.90 22.79 0 0 1.8
22/09/2022
22.90
 1,900 22.52 22.90 22.24 42,000 100 1.8
21/09/2022
22.52
 7,500 22.52 22.63 22.49 0 4,800 -0.2
20/09/2022
22.52
 31,300 22.13 23.44 22.19 25,000 10,000 0.6
19/09/2022
22.13
 6,600 23.72 23.72 22.13 0 0 -0.4
16/09/2022
23.72
 10,300 22.90 23.72 22.90 200 10,330 -0.4
15/09/2022
22.90
 42,600 23.28 23.72 22.90 5,100 40,300 0.0
14/09/2022
23.28
 5,400 23.96 23.99 23.01 5,000 4,500 0.1
13/09/2022
23.96
 14,200 23.72 23.99 23.22 10,100 6,916 0.1
12/09/2022
23.72
 15,700 23.77 23.77 22.90 3,800 10,087 2.6
09/09/2022
23.77
 4,000 23.99 23.99 23.72 0 0 2.6
08/09/2022
23.99
 1,000 24.48 24.48 23.99 0 0 2.6
07/09/2022
24.48
 62,400 24.37 24.70 23.44 61,000 3,000 2.6
06/09/2022
24.37
 16,300 24.53 24.53 23.77 15,100 0 0.7
05/09/2022
24.53
 32,300 23.88 25.02 23.17 25,000 16,500 0.4
31/08/2022
23.88
 35,400 23.72 25.35 23.14 16,500 13,100 0.1
30/08/2022
23.72
 2,900 23.33 23.93 23.33 0 0 1.5
29/08/2022
23.33
 3,500 23.72 23.72 23.17 0 0 1.5
26/08/2022
23.72
 700 23.93 23.93 23.55 0 0 1.5
25/08/2022
23.93
 3,900 24.26 24.26 23.36 35,000 0 1.5
24/08/2022
24.26
 12,100 23.99 24.26 23.22 0 9,800 -0.4
23/08/2022
23.99
 3,800 23.88 23.99 23.44 1,400 0 0.1
22/08/2022
23.88
 39,000 24.21 24.21 23.06 0 25,000 -1.1
19/08/2022
24.21
 18,000 24.21 24.48 23.99 3,000 10,000 -0.3
18/08/2022
24.21
 26,700 24.53 24.53 23.99 0 26,700 -1.2
17/08/2022
24.53
 12,300 24.53 24.56 23.99 0 7,600 -0.3
16/08/2022
24.53
 27,500 24.81 25.08 24.26 400 22,400 -1.0
15/08/2022
24.81
 5,200 24.75 25.08 24.75 0 1,800 -0.1
12/08/2022
24.75
 5,800 25.35 25.35 24.37 0 600 -0.0
11/08/2022
25.35
 2,400 25.21 25.51 24.72 0 100 -0.0
10/08/2022
25.21
 5,000 25.30 25.30 24.53 0 0 -1.8
09/08/2022
25.30
 47,100 26.50 26.99 24.86 0 39,500 -1.8
08/08/2022
26.50
 5,900 26.88 26.99 26.01 0 400 -0.0
05/08/2022
26.88
 100 26.17 26.88 26.88 0 0 2.5
04/08/2022: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/08/2022
26.17
 9,100 25.80 26.85 25.81 0 0 2.5
03/08/2022
25.81
 50,100 24.68 25.81 24.91 45,200 0 2.5
02/08/2022
24.68
 36,600 23.92 24.72 23.87 33,600 4,700 1.5
01/08/2022
23.92
 15,200 23.73 24.49 23.78 0 7,900 -0.4
29/07/2022
23.73
 8,000 24.02 24.02 23.69 2,200 0 0.1
28/07/2022
24.02
 26,100 24.02 24.25 23.78 22,600 14,700 0.4
27/07/2022
24.02
 1,500 24.02 24.35 24.02 0 600 -0.0
26/07/2022
24.02
 15,700 23.73 24.39 23.73 15,100 0 0.8
25/07/2022
23.73
 500 23.73 23.73 23.73 0 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |