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)
23/09/2020
7.55
 73,300 7.62 7.67 7.53 10,100 0 0.2
22/09/2020
7.62
 138,990 7.65 7.65 7.53 52,000 6,500 0.7
21/09/2020
7.65
 235,390 7.36 7.65 7.33 57,000 10,000 0.7
18/09/2020
7.36
 69,910 7.38 7.48 7.31 3,000 1,000 0.0
17/09/2020
7.38
 90,080 7.38 7.38 7.28 13,250 10 0.2
16/09/2020
7.38
 71,080 7.38 7.41 7.33 0 10 -0.0
15/09/2020
7.38
 127,560 7.33 7.38 7.26 10,700 33,210 -0.3
14/09/2020
7.33
 139,220 7.43 7.45 7.33 100 66,110 -1.0
11/09/2020
7.43
 49,780 7.45 7.50 7.38 200 80 0.0
10/09/2020
7.45
 62,580 7.48 7.58 7.43 0 370 -0.0
09/09/2020
7.48
 26,410 7.50 7.50 7.38 300 1,900 -0.0
08/09/2020
7.50
 170,900 7.28 7.50 7.28 200 2,390 -0.0
07/09/2020
7.28
 169,820 7.11 7.38 7.19 20,500 460 0.3
04/09/2020
7.11
 50,880 7.24 7.24 7.11 440 270 0.0
03/09/2020
7.24
 124,340 7.16 7.24 7.11 5,000 56,150 -0.8
01/09/2020
7.16
 127,010 7.24 7.28 7.11 5,000 52,260 -0.7
31/08/2020
7.24
 65,000 7.21 7.28 7.19 10,220 570 0.1
28/08/2020
7.21
 136,370 7.28 7.33 7.21 5,000 50,240 -0.7
27/08/2020
7.28
 36,720 7.33 7.36 7.24 5,580 0 0.1
26/08/2020
7.33
 31,320 7.41 7.48 7.33 5,000 0 0.1
25/08/2020
7.41
 77,880 7.28 7.41 7.24 6,370 0 0.1
24/08/2020
7.28
 57,200 7.16 7.28 7.11 7,550 13,100 -0.1
21/08/2020
7.16
 67,580 7.24 7.24 7.14 5,000 44,000 -0.6
20/08/2020
7.24
 81,160 7.24 7.24 7.04 30,980 20,060 0.2
19/08/2020
7.24
 40,260 7.24 7.24 7.09 40 0 0.0
18/08/2020
7.24
 23,590 7.28 7.28 7.09 0 200 -0.0
17/08/2020
7.28
 10,160 7.28 7.28 7.16 5,000 0 0.1
14/08/2020
7.28
 38,390 7.33 7.38 7.14 5,660 0 0.1
13/08/2020
7.33
 73,450 7.16 7.36 7.19 5,870 0 0.1
12/08/2020
7.16
 45,890 7.14 7.24 7.14 5,500 2,050 0.1
11/08/2020
7.14
 29,340 7.19 7.19 7.09 12,000 1,500 0.2
10/08/2020
7.19
 48,640 7.19 7.19 7.04 1,300 1,050 0.0
07/08/2020
7.19
 44,950 7.14 7.24 6.99 5,000 3,760 0.0
06/08/2020
7.14
 30,880 7.19 7.19 7.09 10,000 0 0.1
05/08/2020
7.19
 139,390 7.04 7.19 6.94 5,000 1,420 0.1
04/08/2020
7.04
 58,500 6.94 7.16 7.04 6,300 0 0.1
03/08/2020
6.94
 88,960 6.70 6.94 6.70 10,620 0 0.1
31/07/2020
6.70
 70,840 6.75 6.80 6.56 5,000 2,010 0.0
30/07/2020
6.75
 64,840 6.73 6.94 6.60 20,000 15,150 0.1
29/07/2020
6.73
 59,840 7.09 7.09 6.60 10,790 0 0.2
28/07/2020
7.09
 152,430 6.63 7.09 6.63 40,120 0 0.6
27/07/2020
6.63
 209,230 7.11 7.11 6.63 20,290 5,000 0.2
24/07/2020
7.11
 143,340 7.53 7.53 7.04 0 9,910 -0.2
23/07/2020
7.53
 32,370 7.67 7.67 7.43 100 5,050 -0.1
22/07/2020
7.67
 65,890 7.48 7.70 7.48 34,500 2,380 0.5
21/07/2020
7.48
 141,390 7.75 7.75 7.28 8,500 4,500 0.1
20/07/2020
7.75
 87,460 7.96 7.96 7.58 10,000 30,350 -0.3
17/07/2020
7.96
 102,250 8.06 8.06 7.87 11,390 24,830 -0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
8.06
 165,990 8.09 8.09 7.53 13,660 0 0.2
15/07/2020
8.09
 270,620 7.88 8.24 7.88 37,000 300 0.7
14/07/2020
7.88
 166,110 7.88 7.88 7.84 10,000 1,500 0.2
13/07/2020
7.88
 177,260 7.86 7.93 7.84 44,630 5,240 0.7
10/07/2020
7.86
 126,300 7.86 7.93 7.84 15,000 6,040 0.2
09/07/2020
7.86
 81,580 7.77 7.95 7.80 5,000 4,380 0.0
08/07/2020
7.77
 85,680 7.86 7.86 7.73 10,330 1,820 0.2
07/07/2020
7.86
 102,480 7.93 7.93 7.84 10,000 2,120 0.1
06/07/2020
7.93
 85,880 7.95 8.06 7.88 10,000 8,660 0.0
03/07/2020
7.95
 351,620 7.44 7.95 7.68 5,230 1,500 0.1
02/07/2020
7.44
 60,030 7.44 7.46 7.31 5,000 1,260 0.1
01/07/2020
7.44
 56,440 7.31 7.44 7.31 4,640 2,830 0.0
30/06/2020
7.31
 91,330 7.31 7.39 7.24 19,190 5,260 0.2
29/06/2020
7.31
 117,630 7.42 7.42 7.24 14,330 3,040 0.2
26/06/2020
7.42
 92,780 7.44 7.48 7.42 14,330 3,040 0.2
25/06/2020
7.44
 114,340 7.51 7.51 7.35 10,000 3,160 0.1
24/06/2020
7.51
 90,810 7.46 7.53 7.44 60,000 3,110 1.0
23/06/2020
7.46
 121,270 7.53 7.57 7.39 61,170 27,182 0.6
22/06/2020
7.53
 94,130 7.53 7.66 7.46 16,700 30,820 -0.2
19/06/2020
7.53
 113,910 7.44 7.53 7.39 12,200 46,650 -0.6
18/06/2020
7.44
 58,240 7.42 7.44 7.28 19,840 1,880 0.3
17/06/2020
7.42
 48,520 7.48 7.53 7.37 5,030 7,190 -0.0
16/06/2020
7.48
 66,710 7.35 7.48 7.35 10,010 2,940 0.1
15/06/2020
7.35
 275,250 7.57 7.66 7.26 565,250 17,000 9.3
12/06/2020
7.57
 165,090 7.73 7.73 7.26 60,900 10,440 0.8
11/06/2020
7.73
 353,730 8.29 8.33 7.73 42,700 123,620 -1.5
10/06/2020
8.29
 266,840 8.02 8.29 7.93 15,630 0 0.3
09/06/2020
8.02
 335,840 7.97 8.11 7.97 28,040 153,120 -2.3
08/06/2020
7.97
 476,270 7.97 8.20 7.97 11,430 125,010 -2.1
05/06/2020
7.97
 124,800 7.86 7.97 7.73 7,490 0 0.1
04/06/2020
7.86
 85,490 7.88 8.02 7.66 6,940 220 0.1
03/06/2020
7.88
 96,910 7.84 8.02 7.86 19,060 0 0.3
02/06/2020
7.84
 168,180 7.68 7.84 7.71 10,790 0 0.2
01/06/2020
7.68
 120,700 7.66 7.73 7.57 1,002,230 5,600 17.1
29/05/2020
7.66
 34,780 7.66 7.66 7.55 0 450 -0.0
28/05/2020
7.66
 69,280 7.57 7.73 7.51 8,460 1,320 0.1
27/05/2020
7.57
 258,430 7.86 7.86 7.57 12,370 0 0.2
26/05/2020
7.86
 82,360 7.75 7.88 7.71 20,250 0 0.4
25/05/2020
7.75
 74,940 7.66 7.75 7.57 11,430 0 0.2
22/05/2020
7.66
 55,500 7.64 7.75 7.64 20,760 0 0.4
21/05/2020
7.64
 51,720 7.73 7.84 7.60 8,610 0 0.1
20/05/2020
7.73
 112,830 7.57 7.80 7.60 43,850 6,600 0.6
19/05/2020
7.57
 128,080 7.68 7.80 7.57 5,160 6,170 -0.0
18/05/2020
7.68
 30,230 7.71 7.88 7.60 5,250 380 0.1
15/05/2020
7.71
 64,680 7.80 7.86 7.57 8,350 4,180 0.1
14/05/2020
7.80
 36,540 7.80 7.93 7.66 7,720 20 0.1
13/05/2020
7.80
 91,550 7.93 7.97 7.80 0 600 -0.0
12/05/2020
7.93
 325,540 7.57 8.02 7.53 10,000 136,110 -2.2
11/05/2020
7.57
 38,900 7.57 7.66 7.53 10,000 370 0.2
08/05/2020
7.57
 124,670 7.48 7.71 7.57 10,320 50 0.2
07/05/2020
7.48
 42,900 7.28 7.57 7.31 10,630 5,000 0.1
06/05/2020
7.28
 55,020 7.31 7.35 7.15 1,460 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |