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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |