CTCP Sợi Thế Kỷ (stk)

8.62
0.55
(6.82%)
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
(2026-06-29) 		-1.25 -13.40% 420,000 -217,408 0
8
9.36
8.62
2 tháng
(2026-06-01) 		-2.57 -24.13% 932,300 -565,526 0
8
10.64
8.62
3 tháng
(2026-05-04) 		-3.88 -32.49% 1,216,400 -541,430 0
8
12
8.62
6 tháng
(2026-01-30) 		-6.57 -44.86% 2,476,200 -811,705 -2.7
8
15.09
8.62
12 tháng
(2025-08-04) 		-7.79 -49.12% 6,114,000 -1,032,405 -6.8
8
16.55
8.62
24 tháng
(2024-08-08) 		-7.32 -47.57% 19,434,300 -256,812 6.6
8
17.43
8.62
36 tháng
(2023-08-14) 		-11.21 -58.14% 43,945,900 -1,326,387 -19.7
8
22.01
8.62
60 tháng
(2021-08-24) 		-11.70 -59.17% 62,777,000 1,647,994 93.4
8
31.26
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
14.81
 49,500 15.23 15.65 14.17 9,300 3,100 0.2
13/05/2021
15.23
 107,300 15.54 16.07 15.23 4,100 0 0.1
12/05/2021
15.54
 130,400 14.57 15.54 14.79 47,400 3,000 1.5
11/05/2021
14.57
 135,700 14.30 15.05 14.30 54,400 1,300 1.8
10/05/2021
14.30
 32,200 14.44 14.44 14.13 0 1,900 -0.1
07/05/2021
14.44
 45,600 14.44 15.01 14.21 4,000 400 0.1
06/05/2021
14.44
 48,200 14.50 14.57 14.19 16,400 100 0.5
05/05/2021
14.50
 23,500 14.15 15.01 14.15 1,400 200 0.0
04/05/2021
14.15
 80,700 14.39 14.39 13.95 1,500 1,400 0.0
29/04/2021
14.39
 53,000 14.48 14.48 14.21 2,500 10,200 -0.3
28/04/2021
14.48
 21,600 14.48 14.57 14.35 700 200 0.0
27/04/2021
14.48
 13,000 14.57 14.57 14.13 300 1,600 -0.0
26/04/2021
14.57
 59,400 14.74 15.41 14.13 101,200 4,800 3.2
23/04/2021
14.74
 86,200 14.92 14.92 13.88 200 1,300 -0.0
22/04/2021
14.92
 66,300 15.05 15.14 14.66 300 900 -0.0
20/04/2021
15.05
 118,300 15.41 15.85 15.01 400 1,800 -0.0
19/04/2021
15.41
 201,000 14.50 15.41 14.52 3,800 400 0.1
16/04/2021
14.50
 56,700 14.57 14.59 14.35 27,000 1,500 0.8
15/04/2021
14.57
 45,900 14.74 14.74 14.48 1,100 0 0.0
14/04/2021
14.74
 125,400 14.48 14.81 14.46 53,200 2,200 1.7
13/04/2021
14.48
 74,900 14.70 15.01 14.13 31,100 1,700 1.0
12/04/2021
14.70
 85,900 14.61 14.74 14.39 1,300 0 0.0
09/04/2021
14.61
 46,200 14.83 14.92 14.61 100 200 -0.0
08/04/2021
14.83
 31,800 14.88 15.01 14.79 400 0 0.0
07/04/2021
14.88
 136,700 14.57 15.32 14.39 3,700 500 0.1
06/04/2021
14.57
 69,200 14.70 14.70 14.17 300 0 0.0
05/04/2021
14.70
 66,200 14.92 14.97 14.57 1,000 0 0.0
02/04/2021
14.92
 114,700 15.23 15.23 14.57 13,300 0 0.4
01/04/2021
15.23
 146,900 15.94 15.94 15.23 1,500 0 0.1
31/03/2021
15.94
 148,500 15.01 15.94 15.01 74,300 5,500 2.4
30/03/2021
15.01
 253,200 14.13 15.10 14.83 18,500 400 0.6
29/03/2021
14.13
 281,600 13.22 14.13 13.02 20,000 5,400 0.5
26/03/2021
13.22
 65,400 13.38 13.38 12.80 100 2,000 -0.1
25/03/2021
13.38
 69,700 13.02 13.40 12.93 18,000 0 0.5
24/03/2021
13.02
 83,700 13.29 13.29 12.80 29,700 1,500 0.8
23/03/2021
13.29
 65,300 13.33 13.38 12.80 10,000 0 0.3
22/03/2021
13.33
 50,100 13.62 13.62 13.33 0 0 0
19/03/2021
13.62
 92,000 13.20 13.68 13.20 4,600 0 0.1
18/03/2021
13.20
 117,100 13.20 13.29 13.11 2,000 0 0.1
17/03/2021
13.20
 113,900 13.27 13.35 12.82 100 0 0.0
16/03/2021
13.27
 109,100 13.46 13.46 12.93 23,200 0 0.7
15/03/2021
13.46
 87,800 13.68 13.68 13.16 21,000 0 0.6
12/03/2021
13.68
 94,900 13.68 13.95 13.55 17,000 0 0.5
11/03/2021
13.68
 138,500 13.82 13.82 13.55 17,000 3,000 0.4
10/03/2021
13.82
 122,700 14.08 14.08 13.46 23,000 0 0.7
09/03/2021
14.08
 135,400 14.28 14.28 13.68 27,200 0 0.9
08/03/2021
14.28
 329,600 13.84 14.32 13.02 30,300 0 1.0
05/03/2021
13.84
 186,700 12.93 13.84 13.02 71,300 17,300 1.6
04/03/2021
12.93
 276,600 12.40 13.27 12.58 900 6,000 -0.1
03/03/2021
12.40
 503,900 11.61 12.40 11.70 100 14,900 -0.4
02/03/2021
11.61
 43,000 11.79 11.83 11.61 0 0 0
01/03/2021
11.79
 98,500 11.61 12.14 11.79 0 0 0
26/02/2021
11.61
 36,800 11.79 11.79 11.30 0 22,300 -0.6
25/02/2021
11.79
 24,100 11.87 11.87 11.61 0 2,600 -0.1
24/02/2021
11.87
 88,800 11.74 12.05 11.48 20,000 21,800 -0.0
23/02/2021
11.74
 31,300 11.83 11.92 11.70 900 0 0.0
22/02/2021
11.83
 71,000 12.14 12.14 11.83 0 0 0
19/02/2021
12.14
 71,500 12.01 12.34 11.92 0 0 0
18/02/2021
12.01
 124,000 11.30 12.07 11.26 20,000 9,300 0.3
17/02/2021
11.30
 134,600 11.32 11.65 10.95 0 7,500 -0.2
09/02/2021
11.32
 4,600 11.01 11.43 10.68 0 0 0
08/02/2021
11.01
 55,300 11.57 11.57 10.77 0 400 -0.0
05/02/2021
11.57
 39,600 11.61 11.61 11.48 42,000 0 1.1
04/02/2021
11.61
 18,900 11.61 11.87 11.48 10,000 0 0.3
03/02/2021
11.61
 32,900 11.23 11.92 10.64 20,000 0 0.5
02/02/2021
11.23
 45,100 11.26 11.26 10.51 20,000 6,400 0.3
01/02/2021
11.26
 49,900 11.41 11.41 10.62 4,000 2,000 0.0
29/01/2021
11.41
 70,700 11.06 11.83 10.37 0 0 0
28/01/2021
11.06
 54,400 11.87 11.87 11.06 0 0 0
27/01/2021
11.87
 122,900 12.01 12.01 11.21 40,100 5,700 0.9
26/01/2021
12.01
 136,400 11.65 12.45 10.86 0 44,000 -1.2
25/01/2021
11.65
 223,700 10.90 11.65 11.26 13,200 55,400 -1.1
22/01/2021
10.90
 136,300 10.29 10.97 10.24 0 41,400 -1.0
21/01/2021
10.29
 56,400 9.62 10.29 9.67 20,000 0 0.5
20/01/2021
9.62
 83,600 9.20 9.62 9.05 10,000 0 0.2
19/01/2021
9.20
 102,800 9.89 9.89 9.20 5,000 30,000 -0.5
18/01/2021
9.89
 32,800 9.89 9.89 9.67 0 1,800 -0.0
15/01/2021
9.89
 47,000 9.89 9.89 9.71 20,000 0 0.4
14/01/2021
9.89
 54,200 9.89 9.98 9.89 10,000 800 0.2
13/01/2021
9.89
 105,300 9.80 9.93 9.49 30,000 3,500 0.6
12/01/2021
9.80
 59,700 9.49 9.80 9.49 30,000 300 0.6
11/01/2021
9.49
 40,800 9.23 9.71 9.18 0 800 -0.0
08/01/2021
9.23
 37,500 9.27 9.36 9.18 1,500 0 0.0
07/01/2021
9.27
 29,400 9.25 9.36 9.23 0 0 0
06/01/2021
9.25
 16,100 9.27 9.27 9.09 1,100 0 0.0
05/01/2021
9.27
 44,600 9.23 9.36 9.20 400 0 0.0
04/01/2021
9.23
 48,300 9.23 9.36 9.20 3,300 0 0.1
31/12/2020
9.23
 28,870 9.27 9.27 9.05 5,950 2,850 0.1
30/12/2020
9.27
 50,060 9.23 9.27 9.07 0 0 0
29/12/2020
9.23
 15,430 9.18 9.27 8.96 30 3,880 -0.1
28/12/2020
9.18
 68,880 9.36 9.49 9.05 17,760 0 0.4
25/12/2020
9.36
 59,070 8.98 9.40 8.98 32,610 0 0.7
24/12/2020
8.98
 45,340 9.27 9.36 8.96 24,350 0 0.5
23/12/2020
9.27
 53,240 9.47 9.71 9.18 29,980 0 0.6
22/12/2020
9.47
 46,660 9.67 9.67 9.27 9,500 12,610 -0.1
21/12/2020
9.67
 60,620 9.71 9.71 9.45 35,390 0 0.8
18/12/2020
9.71
 146,010 9.27 9.71 9.09 103,600 11,590 2.0
17/12/2020
9.27
 74,100 9.27 9.29 8.92 54,760 22,620 0.7
16/12/2020
9.27
 167,580 9.05 9.36 9.01 93,000 11,380 1.7
15/12/2020
9.05
 94,940 9.12 9.12 8.96 58,300 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |