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
(2025-12-30) 		0.50 3.23% 324,900 -78,100 -1.2
15.25
16.40
16.40
2 tháng
(2025-12-01) 		-0.60 -3.61% 539,600 -141,600 -2.2
15.25
16.85
16.40
3 tháng
(2025-10-31) 		-1.30 -7.51% 862,900 -153,200 -2.4
15.25
17.45
16.40
6 tháng
(2025-08-04) 		-1.45 -8.30% 3,616,000 -220,400 -4.0
15.25
18.21
16.40
12 tháng
(2025-02-03) 		-0.03 -0.22% 11,139,500 923,556 18.8
13
18.79
16.40
24 tháng
(2024-02-15) 		-3.38 -17.44% 36,745,300 -501,742 -18.0
13
24.21
16.40
36 tháng
(2023-02-14) 		-0.40 -2.45% 49,980,700 722,324 17.6
13
24.21
16.40
60 tháng
(2021-02-24) 		2.94 22.49% 70,370,900 4,935,499 189.7
12.77
34.38
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
27.81
 100,900 26.80 28.01 25.28 92,800 2,200 5.0
11/10/2021
26.80
 15,500 27.91 28.22 26.80 800 2,000 0
08/10/2021
27.91
 31,100 27.51 28.22 25.79 16,200 700 0.9
07/10/2021
27.51
 58,100 26.04 27.86 26.04 30,000 3,600 1.4
06/10/2021
26.04
 30,400 25.79 26.04 25.59 8,600 9,000 -0.0
05/10/2021
25.79
 36,300 24.78 25.79 24.78 8,400 5,200 0.2
04/10/2021
24.78
 10,400 25.16 25.23 24.52 0 600 -0.0
01/10/2021
25.16
 40,700 24.37 25.16 24.52 2,371,848 2,380,548 -0.4
30/09/2021
24.37
 24,200 24.37 24.57 23.77 1,100 15,900 -0.7
29/09/2021
24.37
 4,200 24.88 24.88 24.32 0 700 -0.0
28/09/2021
24.88
 14,300 24.68 25.18 23.36 7,100 800 0.3
27/09/2021
24.68
 18,700 24.83 25.21 24.68 13,800 4,100 0.5
24/09/2021
24.83
 20,400 24.80 25.28 24.83 15,700 5,800 0.5
23/09/2021
24.80
 7,700 25.03 25.03 24.52 2,500 400 0.1
22/09/2021
25.03
 18,200 25.03 25.79 24.78 6,000 9,000 -0.1
21/09/2021
25.03
 23,200 26.04 26.04 24.83 4,100 6,900 -0.1
20/09/2021
26.04
 38,600 25.74 26.14 24.32 16,900 10,100 0.3
17/09/2021
25.74
 23,800 26.29 26.29 25.38 600 100 0.0
16/09/2021
26.29
 49,300 26.04 26.29 25.64 40,000 16,000 1.2
15/09/2021
26.04
 40,600 25.54 26.55 25.28 2,000 16,900 -0.8
14/09/2021
25.54
 90,100 24.50 25.54 24.47 31,500 32,100 -0.0
13/09/2021
24.50
 19,400 24.47 24.78 24.50 1,800 1,500 0.0
10/09/2021
24.47
 37,100 23.64 24.73 23.87 4,900 200 0.2
09/09/2021
23.64
 25,300 23.61 23.97 23.26 3,700 100 0.2
08/09/2021
23.61
 49,600 23.77 24.22 23.26 23,500 900 1.1
07/09/2021
23.77
 70,100 23.92 24.27 23.41 48,700 24,200 1.2

Chính sách bảo mật | Điều khoản sử dụng |