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)
12/04/2021
16.17
 85,900 16.07 16.22 15.83 1,300 0 0.0
09/04/2021
16.07
 46,200 16.32 16.41 16.07 100 200 -0.0
08/04/2021
16.32
 31,800 16.36 16.51 16.27 400 0 0.0
07/04/2021
16.36
 136,700 16.02 16.85 15.83 3,700 500 0.1
06/04/2021
16.02
 69,200 16.17 16.17 15.59 300 0 0.0
05/04/2021
16.17
 66,200 16.41 16.46 16.02 1,000 0 0.0
02/04/2021
16.41
 114,700 16.75 16.75 16.02 13,300 0 0.4
01/04/2021
16.75
 146,900 17.53 17.53 16.75 1,500 0 0.1
31/03/2021
17.53
 148,500 16.51 17.53 16.51 74,300 5,500 2.4
30/03/2021
16.51
 253,200 15.54 16.61 16.32 18,500 400 0.6
29/03/2021
15.54
 281,600 14.54 15.54 14.32 20,000 5,400 0.5
26/03/2021
14.54
 65,400 14.71 14.71 14.08 100 2,000 -0.1
25/03/2021
14.71
 69,700 14.32 14.74 14.23 18,000 0 0.5
24/03/2021
14.32
 83,700 14.62 14.62 14.08 29,700 1,500 0.8
23/03/2021
14.62
 65,300 14.66 14.71 14.08 10,000 0 0.3
22/03/2021
14.66
 50,100 14.98 14.98 14.66 0 0 0
19/03/2021
14.98
 92,000 14.52 15.05 14.52 4,600 0 0.1
18/03/2021
14.52
 117,100 14.52 14.62 14.42 2,000 0 0.1
17/03/2021
14.52
 113,900 14.59 14.69 14.11 100 0 0.0
16/03/2021
14.59
 109,100 14.81 14.81 14.23 23,200 0 0.7
15/03/2021
14.81
 87,800 15.05 15.05 14.47 21,000 0 0.6
12/03/2021
15.05
 94,900 15.05 15.34 14.91 17,000 0 0.5
11/03/2021
15.05
 138,500 15.20 15.20 14.91 17,000 3,000 0.4
10/03/2021
15.20
 122,700 15.49 15.49 14.81 23,000 0 0.7
09/03/2021
15.49
 135,400 15.71 15.71 15.05 27,200 0 0.9
08/03/2021
15.71
 329,600 15.22 15.76 14.32 30,300 0 1.0
05/03/2021
15.22
 186,700 14.23 15.22 14.32 71,300 17,300 1.6
04/03/2021
14.23
 276,600 13.65 14.59 13.84 900 6,000 -0.1
03/03/2021
13.65
 503,900 12.77 13.65 12.87 100 14,900 -0.4
02/03/2021
12.77
 43,000 12.97 13.01 12.77 0 0 0
01/03/2021
12.97
 98,500 12.77 13.35 12.97 0 0 0
26/02/2021
12.77
 36,800 12.97 12.97 12.43 0 22,300 -0.6
25/02/2021
12.97
 24,100 13.06 13.06 12.77 0 2,600 -0.1
24/02/2021
13.06
 88,800 12.92 13.26 12.63 20,000 21,800 -0.0
23/02/2021
12.92
 31,300 13.01 13.11 12.87 900 0 0.0
22/02/2021
13.01
 71,000 13.35 13.35 13.01 0 0 0
19/02/2021
13.35
 71,500 13.21 13.57 13.11 0 0 0
18/02/2021
13.21
 124,000 12.43 13.28 12.38 20,000 9,300 0.3
17/02/2021
12.43
 134,600 12.46 12.82 12.04 0 7,500 -0.2
09/02/2021
12.46
 4,600 12.12 12.58 11.75 0 0 0
08/02/2021
12.12
 55,300 12.72 12.72 11.85 0 400 -0.0
05/02/2021
12.72
 39,600 12.77 12.77 12.63 42,000 0 1.1
04/02/2021
12.77
 18,900 12.77 13.06 12.63 10,000 0 0.3
03/02/2021
12.77
 32,900 12.36 13.11 11.70 20,000 0 0.5
02/02/2021
12.36
 45,100 12.38 12.38 11.56 20,000 6,400 0.3
01/02/2021
12.38
 49,900 12.55 12.55 11.68 4,000 2,000 0.0
29/01/2021
12.55
 70,700 12.16 13.01 11.41 0 0 0
28/01/2021
12.16
 54,400 13.06 13.06 12.16 0 0 0
27/01/2021
13.06
 122,900 13.21 13.21 12.33 40,100 5,700 0.9
26/01/2021
13.21
 136,400 12.82 13.69 11.95 0 44,000 -1.2
25/01/2021
12.82
 223,700 11.99 12.82 12.38 13,200 55,400 -1.1
22/01/2021
11.99
 136,300 11.31 12.07 11.27 0 41,400 -1.0
21/01/2021
11.31
 56,400 10.59 11.31 10.63 20,000 0 0.5
20/01/2021
10.59
 83,600 10.12 10.59 9.95 10,000 0 0.2
19/01/2021
10.12
 102,800 10.88 10.88 10.12 5,000 30,000 -0.5
18/01/2021
10.88
 32,800 10.88 10.88 10.63 0 1,800 -0.0
15/01/2021
10.88
 47,000 10.88 10.88 10.68 20,000 0 0.4
14/01/2021
10.88
 54,200 10.88 10.97 10.88 10,000 800 0.2
13/01/2021
10.88
 105,300 10.78 10.93 10.44 30,000 3,500 0.6
12/01/2021
10.78
 59,700 10.44 10.78 10.44 30,000 300 0.6
11/01/2021
10.44
 40,800 10.15 10.68 10.10 0 800 -0.0
08/01/2021
10.15
 37,500 10.20 10.29 10.10 1,500 0 0.0
07/01/2021
10.20
 29,400 10.17 10.29 10.15 0 0 0
06/01/2021
10.17
 16,100 10.20 10.20 10.00 1,100 0 0.0
05/01/2021
10.20
 44,600 10.15 10.29 10.12 400 0 0.0
04/01/2021
10.15
 48,300 10.15 10.29 10.12 3,300 0 0.1
31/12/2020
10.15
 28,870 10.20 10.20 9.95 5,950 2,850 0.1
30/12/2020
10.20
 50,060 10.15 10.20 9.98 0 0 0
29/12/2020
10.15
 15,430 10.10 10.20 9.86 30 3,880 -0.1
28/12/2020
10.10
 68,880 10.29 10.44 9.95 17,760 0 0.4
25/12/2020
10.29
 59,070 9.88 10.34 9.88 32,610 0 0.7
24/12/2020
9.88
 45,340 10.20 10.29 9.86 24,350 0 0.5
23/12/2020
10.20
 53,240 10.42 10.68 10.10 29,980 0 0.6
22/12/2020
10.42
 46,660 10.63 10.63 10.20 9,500 12,610 -0.1
21/12/2020
10.63
 60,620 10.68 10.68 10.39 35,390 0 0.8
18/12/2020
10.68
 146,010 10.20 10.68 10.00 103,600 11,590 2.0
17/12/2020
10.20
 74,100 10.20 10.22 9.81 54,760 22,620 0.7
16/12/2020
10.20
 167,580 9.95 10.29 9.91 93,000 11,380 1.7
15/12/2020
9.95
 94,940 10.03 10.03 9.86 58,300 0 1.2
14/12/2020
10.03
 151,300 9.81 10.05 9.86 52,780 2,010 1.0
11/12/2020
9.81
 41,920 9.76 9.86 9.47 0 6,540 -0.1
10/12/2020
9.76
 59,380 9.76 10.15 9.66 1,400 0 0.0
09/12/2020
9.76
 162,910 9.71 9.76 9.42 2,000 66,000 -1.2
08/12/2020
9.71
 326,710 10.05 10.05 9.57 300 216,140 -4.3
07/12/2020
10.05
 31,770 10.05 10.05 9.88 0 7,760 -0.2
04/12/2020
10.05
 106,410 10.05 10.15 9.86 100 8,030 -0.2
03/12/2020
10.05
 78,060 10.05 10.05 9.91 203,890 0 4.2
02/12/2020
10.05
 58,570 10.00 10.05 9.66 2,230 0 0.0
01/12/2020
10.00
 61,620 10.00 10.00 9.71 3,920 0 0.1
30/11/2020
10.00
 172,350 10.05 10.05 9.61 86,440 110 1.7
27/11/2020
10.05
 93,540 10.10 10.10 9.95 60,220 0 1.2
26/11/2020
10.10
 67,140 10.20 10.20 9.95 41,750 4,450 0.8
25/11/2020
10.20
 115,820 9.95 10.32 9.81 68,150 10,700 1.2
24/11/2020
9.95
 392,210 9.59 9.95 9.57 112,180 50,460 1.2
23/11/2020
9.59
 161,410 9.42 9.64 9.42 38,400 29,440 0.2
20/11/2020
9.42
 73,420 9.64 9.64 9.27 45,390 3,000 0.8
19/11/2020
9.64
 66,960 9.61 9.76 9.57 49,170 9,500 0.8
18/11/2020
9.61
 67,640 9.52 9.69 9.52 39,700 2,200 0.7
17/11/2020
9.52
 105,990 9.27 9.57 9.23 249,820 6,700 4.7
16/11/2020
9.27
 112,550 9.52 9.52 9.23 72,600 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |