CTCP Sợi Thế Kỷ (stk)

14.90
-0.25
(-1.65%)
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)
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
05/05/2020
7.31
 5,160 7.31 7.39 7.24 0 620 -0.0
04/05/2020
7.31
 13,400 7.64 7.64 7.31 0 0 0
29/04/2020
7.64
 229,340 7.62 7.73 7.53 7,910 0 0.1
28/04/2020
7.62
 210,170 7.51 7.66 7.51 2,610 0 0.0
27/04/2020
7.51
 156,110 7.26 7.57 7.13 9,840 0 0.2
24/04/2020
7.26
 108,520 7.13 7.33 7.06 12,120 0 0.2
23/04/2020
7.13
 39,110 7.13 7.31 7.11 10,600 13,400 -0.0
22/04/2020
7.13
 85,120 6.68 7.15 6.55 15,360 16,880 -0.0
21/04/2020
6.68
 146,130 7.13 7.13 6.68 10,200 8,670 0.0
20/04/2020
7.13
 223,120 7.44 7.44 7.13 6,000 70,140 -1.0
17/04/2020
7.44
 406,450 7.53 7.66 7.44 9,780 20,000 -0.2
16/04/2020
7.53
 93,050 7.57 7.66 7.51 3,550 0 0.1
15/04/2020
7.57
 186,870 7.55 7.66 7.39 32,260 0 0.5
14/04/2020
7.55
 306,600 7.53 7.71 7.53 9,740 4,600 0.1
13/04/2020
7.53
 266,240 7.53 7.73 7.37 4,250 0 0.1
10/04/2020
7.53
 372,430 7.33 7.62 7.24 1,910 0 0.0
09/04/2020
7.33
 319,890 7.08 7.33 7.04 1,140 1,150 0.0
08/04/2020
7.08
 148,510 6.84 7.31 6.79 2,910 0 0.0
07/04/2020
6.84
 166,820 6.82 6.86 6.73 1,950 0 0.0
06/04/2020
6.82
 74,820 6.53 6.86 6.59 2,760 0 0.0
03/04/2020
6.53
 62,640 6.28 6.62 6.33 3,400 0 0.1
01/04/2020
6.28
 47,420 6.13 6.33 6.01 10,000 0 0.1
31/03/2020
6.13
 28,780 6.13 6.33 5.84 8,320 0 0.1
30/03/2020
6.13
 37,580 6.33 6.33 5.90 1,030 0 0.0
27/03/2020
6.33
 37,560 6.28 6.39 6.10 1,010 0 0.0
26/03/2020
6.28
 65,630 6.64 6.64 6.28 7,000 0 0.1
25/03/2020
6.64
 65,020 6.26 6.68 6.37 20 0 0.0
24/03/2020
6.26
 48,740 6.19 6.33 5.92 2,100 0 0.0
23/03/2020
6.19
 114,800 6.64 6.64 6.19 5,000 0 0.1
20/03/2020
6.64
 99,160 6.84 6.84 6.46 0 510 -0.0
19/03/2020
6.84
 123,290 6.64 6.86 6.64 150 2,610 -0.0
18/03/2020
6.64
 68,360 6.21 6.64 6.59 0 10 -0.0
17/03/2020
6.21
 181,340 6.24 6.28 6.15 4,310 120,000 -1.6
16/03/2020
6.24
 221,700 6.28 6.39 6.06 5,000 0 0.1
13/03/2020
6.28
 178,790 6.35 6.35 5.92 1,000 1,470 -0.0
12/03/2020
6.35
 242,960 6.82 6.82 6.35 2,000 4,980 -0.0
11/03/2020
6.82
 255,620 7.28 7.39 6.79 9,650 121,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |