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)
24/07/2020
6.47
 143,340 6.84 6.84 6.40 0 9,910 -0.2
23/07/2020
6.84
 32,370 6.97 6.97 6.75 100 5,050 -0.1
22/07/2020
6.97
 65,890 6.80 7.00 6.80 34,500 2,380 0.5
21/07/2020
6.80
 141,390 7.04 7.04 6.62 8,500 4,500 0.1
20/07/2020
7.04
 87,460 7.24 7.24 6.89 10,000 30,350 -0.3
17/07/2020
7.24
 102,250 7.33 7.33 7.15 11,390 24,830 -0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
7.33
 165,990 7.35 7.35 6.84 13,660 0 0.2
15/07/2020
7.35
 270,620 7.17 7.49 7.17 37,000 300 0.7
14/07/2020
7.17
 166,110 7.17 7.17 7.13 10,000 1,500 0.2
13/07/2020
7.17
 177,260 7.15 7.21 7.13 44,630 5,240 0.7
10/07/2020
7.15
 126,300 7.15 7.21 7.13 15,000 6,040 0.2
09/07/2020
7.15
 81,580 7.07 7.23 7.09 5,000 4,380 0.0
08/07/2020
7.07
 85,680 7.15 7.15 7.03 10,330 1,820 0.2
07/07/2020
7.15
 102,480 7.21 7.21 7.13 10,000 2,120 0.1
06/07/2020
7.21
 85,880 7.23 7.33 7.17 10,000 8,660 0.0
03/07/2020
7.23
 351,620 6.76 7.23 6.99 5,230 1,500 0.1
02/07/2020
6.76
 60,030 6.76 6.78 6.64 5,000 1,260 0.1
01/07/2020
6.76
 56,440 6.64 6.76 6.64 4,640 2,830 0.0
30/06/2020
6.64
 91,330 6.64 6.72 6.58 19,190 5,260 0.2
29/06/2020
6.64
 117,630 6.74 6.74 6.58 14,330 3,040 0.2
26/06/2020
6.74
 92,780 6.76 6.80 6.74 14,330 3,040 0.2
25/06/2020
6.76
 114,340 6.82 6.82 6.68 10,000 3,160 0.1
24/06/2020
6.82
 90,810 6.78 6.84 6.76 60,000 3,110 1.0
23/06/2020
6.78
 121,270 6.84 6.88 6.72 61,170 27,182 0.6
22/06/2020
6.84
 94,130 6.84 6.97 6.78 16,700 30,820 -0.2
19/06/2020
6.84
 113,910 6.76 6.84 6.72 12,200 46,650 -0.6
18/06/2020
6.76
 58,240 6.74 6.76 6.62 19,840 1,880 0.3
17/06/2020
6.74
 48,520 6.80 6.84 6.70 5,030 7,190 -0.0
16/06/2020
6.80
 66,710 6.68 6.80 6.68 10,010 2,940 0.1
15/06/2020
6.68
 275,250 6.88 6.97 6.60 565,250 17,000 9.3
12/06/2020
6.88
 165,090 7.03 7.03 6.60 60,900 10,440 0.8
11/06/2020
7.03
 353,730 7.53 7.57 7.03 42,700 123,620 -1.5
10/06/2020
7.53
 266,840 7.29 7.53 7.21 15,630 0 0.3
09/06/2020
7.29
 335,840 7.25 7.37 7.25 28,040 153,120 -2.3
08/06/2020
7.25
 476,270 7.25 7.45 7.25 11,430 125,010 -2.1
05/06/2020
7.25
 124,800 7.15 7.25 7.03 7,490 0 0.1
04/06/2020
7.15
 85,490 7.17 7.29 6.97 6,940 220 0.1
03/06/2020
7.17
 96,910 7.13 7.29 7.15 19,060 0 0.3
02/06/2020
7.13
 168,180 6.99 7.13 7.01 10,790 0 0.2
01/06/2020
6.99
 120,700 6.97 7.03 6.88 1,002,230 5,600 17.1
29/05/2020
6.97
 34,780 6.97 6.97 6.86 0 450 -0.0
28/05/2020
6.97
 69,280 6.88 7.03 6.82 8,460 1,320 0.1
27/05/2020
6.88
 258,430 7.15 7.15 6.88 12,370 0 0.2
26/05/2020
7.15
 82,360 7.05 7.17 7.01 20,250 0 0.4
25/05/2020
7.05
 74,940 6.97 7.05 6.88 11,430 0 0.2
22/05/2020
6.97
 55,500 6.95 7.05 6.95 20,760 0 0.4
21/05/2020
6.95
 51,720 7.03 7.13 6.90 8,610 0 0.1
20/05/2020
7.03
 112,830 6.88 7.09 6.90 43,850 6,600 0.6
19/05/2020
6.88
 128,080 6.99 7.09 6.88 5,160 6,170 -0.0
18/05/2020
6.99
 30,230 7.01 7.17 6.90 5,250 380 0.1
15/05/2020
7.01
 64,680 7.09 7.15 6.88 8,350 4,180 0.1
14/05/2020
7.09
 36,540 7.09 7.21 6.97 7,720 20 0.1
13/05/2020
7.09
 91,550 7.21 7.25 7.09 0 600 -0.0
12/05/2020
7.21
 325,540 6.88 7.29 6.84 10,000 136,110 -2.2
11/05/2020
6.88
 38,900 6.88 6.97 6.84 10,000 370 0.2
08/05/2020
6.88
 124,670 6.80 7.01 6.88 10,320 50 0.2
07/05/2020
6.80
 42,900 6.62 6.88 6.64 10,630 5,000 0.1
06/05/2020
6.62
 55,020 6.64 6.68 6.50 1,460 0 0.0
05/05/2020
6.64
 5,160 6.64 6.72 6.58 0 620 -0.0
04/05/2020
6.64
 13,400 6.95 6.95 6.64 0 0 0
29/04/2020
6.95
 229,340 6.92 7.03 6.84 7,910 0 0.1
28/04/2020
6.92
 210,170 6.82 6.97 6.82 2,610 0 0.0
27/04/2020
6.82
 156,110 6.60 6.88 6.48 9,840 0 0.2
24/04/2020
6.60
 108,520 6.48 6.66 6.42 12,120 0 0.2
23/04/2020
6.48
 39,110 6.48 6.64 6.46 10,600 13,400 -0.0
22/04/2020
6.48
 85,120 6.07 6.50 5.95 15,360 16,880 -0.0
21/04/2020
6.07
 146,130 6.48 6.48 6.07 10,200 8,670 0.0
20/04/2020
6.48
 223,120 6.76 6.76 6.48 6,000 70,140 -1.0
17/04/2020
6.76
 406,450 6.84 6.97 6.76 9,780 20,000 -0.2
16/04/2020
6.84
 93,050 6.88 6.97 6.82 3,550 0 0.1
15/04/2020
6.88
 186,870 6.86 6.97 6.72 32,260 0 0.5
14/04/2020
6.86
 306,600 6.84 7.01 6.84 9,740 4,600 0.1
13/04/2020
6.84
 266,240 6.84 7.03 6.70 4,250 0 0.1
10/04/2020
6.84
 372,430 6.66 6.92 6.58 1,910 0 0.0
09/04/2020
6.66
 319,890 6.44 6.66 6.40 1,140 1,150 0.0
08/04/2020
6.44
 148,510 6.22 6.64 6.18 2,910 0 0.0
07/04/2020
6.22
 166,820 6.20 6.24 6.11 1,950 0 0.0
06/04/2020
6.20
 74,820 5.93 6.24 5.99 2,760 0 0.0
03/04/2020
5.93
 62,640 5.71 6.01 5.75 3,400 0 0.1
01/04/2020
5.71
 47,420 5.57 5.75 5.47 10,000 0 0.1
31/03/2020
5.57
 28,780 5.57 5.75 5.31 8,320 0 0.1
30/03/2020
5.57
 37,580 5.75 5.75 5.37 1,030 0 0.0
27/03/2020
5.75
 37,560 5.71 5.81 5.55 1,010 0 0.0
26/03/2020
5.71
 65,630 6.03 6.03 5.71 7,000 0 0.1
25/03/2020
6.03
 65,020 5.69 6.07 5.79 20 0 0.0
24/03/2020
5.69
 48,740 5.63 5.75 5.39 2,100 0 0.0
23/03/2020
5.63
 114,800 6.03 6.03 5.63 5,000 0 0.1
20/03/2020
6.03
 99,160 6.22 6.22 5.87 0 510 -0.0
19/03/2020
6.22
 123,290 6.03 6.24 6.03 150 2,610 -0.0
18/03/2020
6.03
 68,360 5.65 6.03 5.99 0 10 -0.0
17/03/2020
5.65
 181,340 5.67 5.71 5.59 4,310 120,000 -1.6
16/03/2020
5.67
 221,700 5.71 5.81 5.51 5,000 0 0.1
13/03/2020
5.71
 178,790 5.77 5.77 5.39 1,000 1,470 -0.0
12/03/2020
5.77
 242,960 6.20 6.20 5.77 2,000 4,980 -0.0
11/03/2020
6.20
 255,620 6.62 6.72 6.18 9,650 121,000 -1.7
10/03/2020
6.62
 88,090 6.50 6.62 6.38 1,000 580 0.0
09/03/2020
6.50
 571,920 6.99 6.99 6.50 55,930 24,500 0.5
06/03/2020
6.99
 181,270 7.05 7.09 6.92 7,600 104,600 -1.7
05/03/2020
7.05
 189,300 7.21 7.29 7.03 22,000 80,000 -1.0
04/03/2020
7.21
 179,780 7.15 7.21 6.97 12,000 50 0.2

Chính sách bảo mật | Điều khoản sử dụng |