CTCP Sợi Thế Kỷ (stk)

15.15
-0.10
(-0.66%)
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
(2026-02-11) 		-0.45 -2.87% 470,500 -166,600 -2.5
14.50
15.95
15.15
2 tháng
(2026-01-12) 		-0.15 -0.97% 866,800 -234,300 -3.5
14.50
16.60
15.15
3 tháng
(2025-12-15) 		-1.50 -8.96% 1,086,500 -275,300 -4.2
14.50
16.75
15.15
6 tháng
(2025-09-15) 		-2.30 -13.11% 2,838,600 -342,700 -5.4
14.50
18.21
15.15
12 tháng
(2025-03-18) 		-2.51 -14.13% 9,211,600 747,801 16.1
13
18.62
15.15
24 tháng
(2024-03-25) 		-7.37 -32.58% 35,272,900 -702,377 -21.5
13
24.21
15.15
36 tháng
(2023-03-29) 		-0.37 -2.38% 48,188,200 -242,796 -5.4
13
24.21
15.15
60 tháng
(2021-04-08) 		-1.07 -6.53% 66,849,700 4,422,799 176.0
13
34.38
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
32.21
 15,400 32.11 32.31 31.86 12,900 1,300 0.7
25/11/2021
32.11
 34,600 31.60 32.11 31.55 15,300 10,200 0.3
24/11/2021
31.60
 7,900 30.74 31.60 30.79 3,200 300 0.2
23/11/2021
30.74
 10,800 30.74 30.85 29.08 900 2,400 -0.1
22/11/2021
30.74
 24,400 32.11 32.11 30.69 1,400 2,300 -0.1
19/11/2021
32.11
 41,000 32.31 32.56 31.86 29,900 7,700 1.4
18/11/2021
32.31
 6,200 32.46 32.46 31.70 1,400 0 0.1
17/11/2021
32.46
 157,100 30.34 32.46 29.83 121,100 800 7.6
16/11/2021
30.34
 35,600 30.74 31.25 30.34 13,700 16,700 -0.2
15/11/2021
30.74
 26,100 30.34 31.10 30.59 41,300 7,000 2.1
12/11/2021
30.34
 35,500 29.93 30.34 29.58 2,800 19,400 -1.0
11/11/2021
29.93
 58,200 30.90 31.35 29.83 1,000 39,200 -2.3
10/11/2021
30.90
 37,800 31.25 31.30 30.90 100 9,800 -0.6
09/11/2021
31.25
 33,400 31.10 31.86 30.95 900 17,200 -1.0
08/11/2021
31.10
 63,800 30.79 31.86 30.85 2,800 31,600 -1.8
05/11/2021
30.79
 21,000 31.60 31.60 30.59 1,600 7,000 -0.3
04/11/2021
31.60
 22,700 31.05 31.60 30.69 5,200 11,500 -0.4
03/11/2021
31.05
 44,700 30.59 31.81 30.44 15,400 18,300 -0.2
02/11/2021
30.59
 57,800 31.55 31.60 30.14 22,400 24,900 -0.1
01/11/2021
31.55
 23,900 30.29 32.11 30.34 17,100 2,700 0.9
29/10/2021
30.29
 10,700 30.19 32.21 30.09 20,600 6,200 0.9
28/10/2021
30.19
 40,600 29.58 30.39 29.93 43,000 400 2.5
27/10/2021
29.58
 22,900 29.83 29.83 29.38 200 3,000 -0.2
26/10/2021
29.83
 18,200 30.24 30.24 28.97 700 1,600 -0.1
25/10/2021
30.24
 22,500 30.59 30.64 28.82 8,300 300 0.5
22/10/2021
30.59
 31,800 28.97 30.95 29.08 3,700 4,600 -0.1
21/10/2021
28.97
 72,900 27.36 29.23 27.81 15,200 25,300 -0.6
20/10/2021
27.36
 26,000 28.06 28.27 27.31 800 2,000 -0.1
19/10/2021
28.06
 40,300 27.56 28.32 27.86 22,100 800 1.2
18/10/2021
27.56
 27,100 27.56 28.27 27.36 20,300 1,300 1.0
15/10/2021
27.56
 28,400 27.41 27.81 27.41 20,100 200 1.1
14/10/2021
27.41
 23,400 27.51 27.81 27.10 10,100 1,100 0.5
13/10/2021
27.51
 32,900 27.81 28.32 26.85 22,500 10,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |