CTCP Sợi Thế Kỷ (stk)

15.15
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
(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)
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
13/11/2020
9.52
 111,120 9.57 9.57 9.37 47,810 0 0.9
12/11/2020
9.57
 72,260 9.52 9.64 9.40 48,700 2,650 0.9
11/11/2020
9.52
 156,200 9.35 9.57 9.35 93,990 32,070 1.2
10/11/2020
9.35
 184,670 9.08 9.35 9.20 65,680 76,200 -0.2
09/11/2020
9.08
 157,720 8.50 9.08 8.50 52,670 29,070 0.4
06/11/2020
8.50
 206,490 8.74 8.74 8.50 103,000 0 1.8
05/11/2020
8.74
 75,480 8.74 8.74 8.50 28,200 8,350 0.4
04/11/2020
8.74
 88,610 8.74 8.86 8.67 43,050 540 0.8
03/11/2020
8.74
 87,800 8.69 8.74 8.59 24,440 11,200 0.2
02/11/2020
8.69
 33,580 8.59 8.79 8.57 10 3,400 -0.1
30/10/2020
8.59
 34,360 8.67 8.84 8.59 7,530 6,400 0.0
29/10/2020
8.67
 265,220 8.18 8.74 8.09 42,650 123,770 -1.4
28/10/2020
8.18
 207,080 8.26 8.30 8.13 340 0 0.0
27/10/2020
8.26
 108,350 8.30 8.33 8.16 2,890 80 0.0
26/10/2020
8.30
 196,800 8.28 8.35 8.16 53,250 30,600 0.4
23/10/2020
8.28
 623,210 7.75 8.28 7.77 20,060 150,330 -2.2
22/10/2020
7.75
 104,570 7.53 7.75 7.28 57,000 13,880 0.7
21/10/2020
7.53
 107,210 7.84 7.84 7.53 100 0 0.0
20/10/2020
7.84
 50,220 8.04 8.04 7.75 1,100 0 0.0
19/10/2020
8.04
 143,570 7.89 8.04 7.87 88,250 420 1.4
16/10/2020
7.89
 91,170 7.92 7.92 7.77 47,700 0 0.8
15/10/2020
7.92
 127,320 7.84 7.96 7.77 72,900 14,000 1.0
14/10/2020
7.84
 171,910 7.65 7.89 7.67 10 30,060 -0.5
13/10/2020
7.65
 199,210 7.50 7.65 7.45 53,400 500 0.8
12/10/2020
7.50
 73,500 7.53 7.53 7.45 9,000 1,010 0.1
09/10/2020
7.53
 56,580 7.53 7.53 7.45 25,010 9,100 0.2
08/10/2020
7.53
 72,070 7.58 7.58 7.45 10,090 0 0.2
07/10/2020
7.58
 133,030 7.53 7.65 7.43 68,400 0 1.1
06/10/2020
7.53
 123,700 7.45 7.55 7.43 25,000 52,500 -0.4
05/10/2020
7.45
 37,620 7.38 7.48 7.36 0 0 0
02/10/2020
7.38
 170,520 7.45 7.48 7.28 500 0 0.0
01/10/2020
7.45
 72,720 7.53 7.55 7.45 21,000 0 0.3
30/09/2020
7.53
 77,640 7.45 7.53 7.28 2,520 0 0.0
29/09/2020
7.45
 102,980 7.45 7.53 7.45 61,630 0 0.9
28/09/2020
7.45
 47,520 7.53 7.58 7.43 3,000 0 0.0
25/09/2020
7.53
 94,550 7.53 7.60 7.45 47,740 0 0.7
24/09/2020
7.53
 204,180 7.55 7.55 7.43 88,400 80,000 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |