CTCP Sợi Thế Kỷ (stk)

16.80
0
(0%)
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
(2025-11-05) 		0 0% 311,900 -32,800 -0.5
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.48 -2.75% 909,200 -53,200 -1.0
16.55
17.65
16.80
3 tháng
(2025-09-08) 		-0.75 -4.28% 1,904,000 -58,200 -1.1
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.30 -7.20% 5,446,700 268,500 6.0
16.55
18.62
16.80
12 tháng
(2024-12-10) 		-0.23 -1.38% 11,521,400 1,101,553 22.2
13
18.79
16.80
24 tháng
(2023-12-18) 		-1.34 -7.38% 37,586,500 -472,642 -18.3
13
24.21
16.80
36 tháng
(2022-12-21) 		1.27 8.16% 51,135,400 1,805,044 48.7
13
24.21
16.80
60 tháng
(2020-12-31) 		6.65 65.54% 72,087,470 5,146,899 193.7
10.12
34.38
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
23.92
 44,000 23.87 24.22 23.29 22,200 19,100 0.1
01/09/2021
23.87
 36,800 24.22 24.52 22.65 7,500 22,700 -0.7
31/08/2021
24.22
 44,700 24.57 24.78 24.17 4,400 25,600 -1.0
30/08/2021
24.57
 69,700 23.56 24.57 23.36 43,300 19,100 1.2
27/08/2021
23.56
 40,000 23.51 24.52 23.51 27,200 9,500 0.8
26/08/2021
23.51
 29,100 23.26 24.02 23.26 18,400 5,100 0.6
25/08/2021
23.26
 11,100 21.74 23.26 21.49 4,700 600 0.2
24/08/2021
21.74
 68,200 22.75 22.75 21.29 9,900 700 0.4
23/08/2021
22.75
 64,700 24.07 24.07 22.75 34,300 3,000 1.5
20/08/2021
24.07
 62,900 24.83 24.83 23.77 18,000 8,800 0.4
19/08/2021
24.83
 51,000 24.68 24.83 24.27 49,100 23,400 1.3
18/08/2021
24.68
 69,400 24.17 24.83 24.22 12,100 15,000 -0.1
17/08/2021
24.17
 56,300 24.27 24.27 24.07 31,000 300 1.5
16/08/2021
24.27
 112,100 24.27 24.78 23.77 35,100 5,900 1.4
13/08/2021
24.27
 44,900 24.27 24.73 23.51 1,400 400 0.0
12/08/2021
24.27
 19,200 24.60 24.60 23.77 1,700 200 0.1
11/08/2021
24.60
 53,700 23.77 25.38 23.92 1,000 3,700 -0.1
10/08/2021
23.77
 152,600 22.25 23.77 22.50 81,300 3,500 3.6
09/08/2021
22.25
 44,600 22.75 23.01 22.25 3,500 5,400 -0.1
06/08/2021
22.75
 22,900 22.75 23.21 22.25 1,000 600 0.0
05/08/2021
22.75
 53,700 22.86 23.01 22.75 31,100 100 1.4
04/08/2021
22.86
 51,300 22.40 23.66 22.25 500 1,000 -0.0
03/08/2021
22.40
 42,000 22.50 22.75 22.27 1,000 800 0.0
02/08/2021
22.50
 98,800 21.34 22.70 21.09 65,400 200 2.9
30/07/2021
21.34
 12,200 21.29 21.34 20.73 1,500 200 0.1
29/07/2021
21.29
 14,300 21.24 22.20 20.73 9,700 200 0.4
28/07/2021
21.24
 154,400 20.73 21.47 20.73 58,900 900 2.4
27/07/2021
20.73
 7,600 20.98 21.74 20.73 200 900 -0.0
26/07/2021
20.98
 36,800 21.29 21.74 20.61 600 10,800 -0.4
23/07/2021
21.29
 94,000 20.13 21.52 20.13 43,100 200 1.7
22/07/2021
20.13
 26,100 19.62 20.20 19.62 26,300 200 1.0
21/07/2021
19.62
 9,400 19.57 20.18 19.57 5,300 1,000 0.2
20/07/2021
19.57
 3,900 19.21 19.57 19.06 0 800 -0.0
19/07/2021
19.21
 11,800 20.07 20.07 19.21 4,800 900 0.1
16/07/2021
20.07
 33,300 19.72 20.07 19.47 21,400 4,400 0.7
15/07/2021
19.72
 2,600 19.72 19.92 19.72 250,000 0 9.8
14/07/2021
19.72
 41,600 19.21 19.72 18.20 26,600 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |