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)
05/02/2021
12.72
 39,600 12.77 12.77 12.63 42,000 0 1.1
04/02/2021
12.77
 18,900 12.77 13.06 12.63 10,000 0 0.3
03/02/2021
12.77
 32,900 12.36 13.11 11.70 20,000 0 0.5
02/02/2021
12.36
 45,100 12.38 12.38 11.56 20,000 6,400 0.3
01/02/2021
12.38
 49,900 12.55 12.55 11.68 4,000 2,000 0.0
29/01/2021
12.55
 70,700 12.16 13.01 11.41 0 0 0
28/01/2021
12.16
 54,400 13.06 13.06 12.16 0 0 0
27/01/2021
13.06
 122,900 13.21 13.21 12.33 40,100 5,700 0.9
26/01/2021
13.21
 136,400 12.82 13.69 11.95 0 44,000 -1.2
25/01/2021
12.82
 223,700 11.99 12.82 12.38 13,200 55,400 -1.1
22/01/2021
11.99
 136,300 11.31 12.07 11.27 0 41,400 -1.0
21/01/2021
11.31
 56,400 10.59 11.31 10.63 20,000 0 0.5
20/01/2021
10.59
 83,600 10.12 10.59 9.95 10,000 0 0.2
19/01/2021
10.12
 102,800 10.88 10.88 10.12 5,000 30,000 -0.5
18/01/2021
10.88
 32,800 10.88 10.88 10.63 0 1,800 -0.0
15/01/2021
10.88
 47,000 10.88 10.88 10.68 20,000 0 0.4
14/01/2021
10.88
 54,200 10.88 10.97 10.88 10,000 800 0.2
13/01/2021
10.88
 105,300 10.78 10.93 10.44 30,000 3,500 0.6
12/01/2021
10.78
 59,700 10.44 10.78 10.44 30,000 300 0.6
11/01/2021
10.44
 40,800 10.15 10.68 10.10 0 800 -0.0
08/01/2021
10.15
 37,500 10.20 10.29 10.10 1,500 0 0.0
07/01/2021
10.20
 29,400 10.17 10.29 10.15 0 0 0
06/01/2021
10.17
 16,100 10.20 10.20 10.00 1,100 0 0.0
05/01/2021
10.20
 44,600 10.15 10.29 10.12 400 0 0.0
04/01/2021
10.15
 48,300 10.15 10.29 10.12 3,300 0 0.1
31/12/2020
10.15
 28,870 10.20 10.20 9.95 5,950 2,850 0.1
30/12/2020
10.20
 50,060 10.15 10.20 9.98 0 0 0
29/12/2020
10.15
 15,430 10.10 10.20 9.86 30 3,880 -0.1
28/12/2020
10.10
 68,880 10.29 10.44 9.95 17,760 0 0.4
25/12/2020
10.29
 59,070 9.88 10.34 9.88 32,610 0 0.7
24/12/2020
9.88
 45,340 10.20 10.29 9.86 24,350 0 0.5
23/12/2020
10.20
 53,240 10.42 10.68 10.10 29,980 0 0.6
22/12/2020
10.42
 46,660 10.63 10.63 10.20 9,500 12,610 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |