CTCP Sợi Thế Kỷ (stk)

13.15
-0.10
(-0.75%)
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
(2026-03-30) 		-0.75 -5.36% 314,400 -42,045 0
13.15
14.35
13.15
2 tháng
(2026-03-02) 		-2.20 -14.24% 898,500 -187,875 -1.4
13.15
15.45
13.15
3 tháng
(2026-01-29) 		-3.15 -19.21% 1,261,000 -275,775 -2.7
13.15
16.60
13.15
6 tháng
(2025-10-31) 		-4.05 -23.41% 2,123,900 -428,975 -5.2
13.15
17.45
13.15
12 tháng
(2025-05-05) 		-2.47 -15.73% 8,693,000 521,925 13.5
13.15
18.62
13.15
24 tháng
(2024-05-09) 		-8.09 -37.92% 34,383,200 -808,752 -21.6
13
24.21
13.15
36 tháng
(2023-05-15) 		-3.54 -21.09% 47,066,500 -997,757 -25.1
13
24.21
13.15
60 tháng
(2021-05-25) 		-2.77 -17.31% 65,295,100 4,019,624 165.8
13
34.38
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |