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)
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
13/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/07/2021
19.21
 35,400 18.36 19.21 18.36 27,400 2,400 0.9
12/07/2021
18.36
 45,700 18.89 18.89 17.58 17,200 800 0.6
09/07/2021
18.89
 24,000 18.91 19.13 18.70 19,000 1,300 0.7
08/07/2021
18.91
 9,200 18.89 18.94 18.89 2,000 1,200 0.0
07/07/2021
18.89
 22,300 19.33 19.38 18.89 14,100 100 0.5
06/07/2021
19.33
 39,300 19.52 19.86 19.23 35,600 1,000 1.4
05/07/2021
19.52
 14,100 19.86 19.88 19.18 5,800 1,800 0.2
02/07/2021
19.86
 21,200 19.28 19.88 19.42 19,800 500 0.8
01/07/2021
19.28
 54,100 19.42 20.39 19.28 25,600 500 1.0
30/06/2021
19.42
 69,500 19.52 20.39 19.42 37,300 300 1.5
29/06/2021
19.52
 47,500 19.33 19.62 19.33 29,100 5,000 1.0
28/06/2021
19.33
 28,600 19.40 19.40 18.74 6,300 800 0.2
25/06/2021
19.40
 22,800 19.33 19.81 18.94 17,200 1,300 0.6
24/06/2021
19.33
 48,400 19.18 19.91 19.25 40,200 800 1.6
23/06/2021
19.18
 41,600 18.94 19.18 18.21 194,400 500 7.6
22/06/2021
18.94
 38,300 18.94 19.18 18.94 19,300 100 0.8
21/06/2021
18.94
 39,400 19.57 19.59 18.94 6,500 500 0.2
18/06/2021
19.57
 153,000 18.60 19.67 18.67 29,500 2,000 1.1
17/06/2021
18.60
 32,800 18.31 18.62 17.72 15,900 1,100 0.6
16/06/2021
18.31
 72,700 18.45 18.53 18.02 27,600 400 1.0
15/06/2021
18.45
 95,400 18.70 18.94 18.31 34,600 1,000 1.3
14/06/2021
18.70
 62,800 18.65 18.94 18.50 20,400 300 0.8
11/06/2021
18.65
 107,400 18.19 18.94 18.19 31,300 600 1.2
10/06/2021
18.19
 128,400 17.68 18.21 17.38 27,800 13,500 0.5
09/06/2021
17.68
 81,600 17.92 18.16 16.68 52,600 200 1.9
08/06/2021
17.92
 121,200 17.72 17.97 17.72 28,800 1,000 1.0
07/06/2021
17.72
 117,200 17.48 17.97 17.04 77,800 100 2.8
04/06/2021
17.48
 174,900 17.24 17.87 17.38 118,600 3,800 4.2
03/06/2021
17.24
 165,000 16.17 17.29 16.27 86,100 22,000 2.2
02/06/2021
16.17
 88,800 15.56 16.22 15.78 31,700 0 1.0
01/06/2021
15.56
 21,000 15.56 15.78 15.54 8,700 0 0.3
31/05/2021
15.56
 57,900 15.78 15.78 15.30 17,700 900 0.5
28/05/2021
15.78
 44,300 15.71 16.02 15.49 16,900 5,800 0.4
27/05/2021
15.71
 59,200 16.02 16.02 15.68 28,400 16,700 0.4
26/05/2021
16.02
 28,900 16.02 16.27 15.78 13,600 0 0.5
25/05/2021
16.02
 93,100 15.54 16.29 15.54 19,600 2,800 0.6
24/05/2021
15.54
 128,900 15.51 15.78 15.10 26,100 102,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |