CTCP Sợi Thế Kỷ (stk)

13.15
-0.10
(-0.75%)
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
(2026-03-30) 		-0.75 -5.36% 314,400 -42,045 0
13.15
14.35
13.15
2 tháng
(2026-03-02) 		-2.20 -14.24% 898,500 -187,875 -1.4
13.15
15.45
13.15
3 tháng
(2026-01-29) 		-3.15 -19.21% 1,261,000 -275,775 -2.7
13.15
16.60
13.15
6 tháng
(2025-10-31) 		-4.05 -23.41% 2,123,900 -428,975 -5.2
13.15
17.45
13.15
12 tháng
(2025-05-05) 		-2.47 -15.73% 8,693,000 521,925 13.5
13.15
18.62
13.15
24 tháng
(2024-05-09) 		-8.09 -37.92% 34,383,200 -808,752 -21.6
13
24.21
13.15
36 tháng
(2023-05-15) 		-3.54 -21.09% 47,066,500 -997,757 -25.1
13
24.21
13.15
60 tháng
(2021-05-25) 		-2.77 -17.31% 65,295,100 4,019,624 165.8
13
34.38
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
26.09
 25,500 27.15 27.31 26.09 2,200 7,300 -0.3
21/01/2022
27.15
 11,300 27.41 27.46 26.90 8,400 6,200 0.1
20/01/2022
27.41
 29,400 27.15 27.81 26.75 14,100 19,600 -0.3
19/01/2022
27.15
 21,800 27.05 27.31 26.90 12,700 18,300 -0.3
18/01/2022
27.05
 19,300 27.10 27.10 26.90 12,000 1,000 0.6
17/01/2022
27.10
 2,000 26.90 28.32 27.10 1,100 6,900 -0.3
14/01/2022
26.90
 6,100 26.80 28.27 26.80 300 200 0.0
13/01/2022
26.80
 9,700 27.20 27.81 26.45 4,600 5,200 -0.0
12/01/2022
27.20
 11,000 28.32 28.77 27.00 2,900 5,700 -0.1
11/01/2022
28.32
 12,600 26.90 28.32 27.05 5,800 6,600 -0.0
10/01/2022
26.90
 11,900 28.82 28.82 26.90 300 8,300 -0.3
07/01/2022
28.82
 16,800 28.87 29.58 28.42 13,000 300 0.7
06/01/2022
28.87
 12,000 29.18 29.83 28.87 1,300 7,200 -0.3
05/01/2022
29.18
 35,200 28.52 30.14 28.32 2,000 9,600 -0.4
04/01/2022
28.52
 21,600 28.62 28.82 28.52 2,200 12,900 -0.6
31/12/2021
28.62
 5,400 29.23 29.33 28.42 300 1,400 -0.1
30/12/2021
29.23
 6,000 29.78 29.83 29.08 1,500 1,000 0.0
29/12/2021
29.78
 8,200 29.28 29.78 28.42 0 100 -0.0
28/12/2021
29.28
 6,900 29.63 30.34 29.08 4,800 800 0.2
27/12/2021
29.63
 5,000 29.08 29.63 28.72 200 300 -0.0
24/12/2021
29.08
 15,800 28.77 29.08 28.57 4,400 5,800 -0.1
23/12/2021
28.77
 16,600 28.82 28.82 28.32 200 4,700 -0.3
22/12/2021
28.82
 27,600 29.43 29.73 28.82 3,000 6,700 -0.2
21/12/2021
29.43
 29,800 30.14 30.14 29.33 4,500 10,100 -0.3
20/12/2021
30.14
 38,900 30.85 31.60 30.09 11,800 11,900 0.0
17/12/2021
30.85
 12,500 30.54 32.36 30.39 0 800 -0.0
16/12/2021
30.54
 21,800 30.34 30.64 30.34 200 400 -0.0
15/12/2021
30.34
 44,900 31.25 31.25 30.34 1,000 6,100 -0.3
14/12/2021
31.25
 24,800 31.60 31.86 30.85 0 300 -0.0
13/12/2021
31.60
 10,500 31.96 31.96 31.60 300 6,400 -0.4
10/12/2021
31.96
 11,900 31.81 31.96 31.70 0 5,400 -0.3
09/12/2021
31.81
 15,900 31.86 32.82 31.70 100 5,800 -0.4
08/12/2021
31.86
 17,800 32.16 34.28 31.86 2,200 10,600 -0.5
07/12/2021
32.16
 25,700 32.92 34.84 32.16 1,000 21,000 -1.3
06/12/2021
32.92
 49,100 33.37 35.70 32.92 9,500 27,800 -1.2
03/12/2021
33.37
 19,800 32.61 34.89 32.41 10,500 3,800 0.4
02/12/2021
32.61
 83,700 32.26 32.61 31.65 75,200 59,300 1.0
01/12/2021
32.26
 27,400 31.91 34.08 30.44 13,600 700 0.8
30/11/2021
31.91
 18,100 31.35 32.36 30.64 6,300 800 0.3
29/11/2021
31.35
 12,100 32.21 32.21 30.85 3,000 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |