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)
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
21/05/2021
15.51
 46,000 15.49 15.66 15.30 400 200 0.0
20/05/2021
15.49
 39,200 15.42 15.78 15.42 9,000 1,000 0.3
19/05/2021
15.42
 46,500 15.59 16.02 15.30 9,100 2,600 0.2
18/05/2021
15.59
 130,600 15.88 16.17 15.30 9,400 21,000 -0.4
17/05/2021
15.88
 56,300 16.29 16.41 15.64 44,200 100 1.5
14/05/2021
16.29
 49,500 16.75 17.21 15.59 9,300 3,100 0.2
13/05/2021
16.75
 107,300 17.09 17.68 16.75 4,100 0 0.1
12/05/2021
17.09
 130,400 16.02 17.09 16.27 47,400 3,000 1.5
11/05/2021
16.02
 135,700 15.73 16.56 15.73 54,400 1,300 1.8
10/05/2021
15.73
 32,200 15.88 15.88 15.54 0 1,900 -0.1
07/05/2021
15.88
 45,600 15.88 16.51 15.64 4,000 400 0.1
06/05/2021
15.88
 48,200 15.95 16.02 15.61 16,400 100 0.5
05/05/2021
15.95
 23,500 15.56 16.51 15.56 1,400 200 0.0
04/05/2021
15.56
 80,700 15.83 15.83 15.34 1,500 1,400 0.0
29/04/2021
15.83
 53,000 15.93 15.93 15.64 2,500 10,200 -0.3
28/04/2021
15.93
 21,600 15.93 16.02 15.78 700 200 0.0
27/04/2021
15.93
 13,000 16.02 16.02 15.54 300 1,600 -0.0
26/04/2021
16.02
 59,400 16.22 16.95 15.54 101,200 4,800 3.2
23/04/2021
16.22
 86,200 16.41 16.41 15.27 200 1,300 -0.0
22/04/2021
16.41
 66,300 16.56 16.66 16.12 300 900 -0.0
20/04/2021
16.56
 118,300 16.95 17.43 16.51 400 1,800 -0.0
19/04/2021
16.95
 201,000 15.95 16.95 15.98 3,800 400 0.1
16/04/2021
15.95
 56,700 16.02 16.05 15.78 27,000 1,500 0.8
15/04/2021
16.02
 45,900 16.22 16.22 15.93 1,100 0 0.0
14/04/2021
16.22
 125,400 15.93 16.29 15.90 53,200 2,200 1.7
13/04/2021
15.93
 74,900 16.17 16.51 15.54 31,100 1,700 1.0

Chính sách bảo mật | Điều khoản sử dụng |