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)
06/09/2019
9.40
 8,790 9.53 9.62 9.27 1,000 0 0.0
05/09/2019
9.53
 79,890 9.53 9.58 9.27 31,970 5,000 0.6
04/09/2019
9.53
 130,020 9.49 9.67 9.22 90,400 60,000 0.6
03/09/2019
9.49
 60,010 9.84 9.93 9.49 2,100 0 0.0
30/08/2019
9.84
 147,160 9.62 9.89 9.62 30,820 0 0.7
29/08/2019
9.62
 63,360 9.82 9.91 9.58 1,010 0 0.0
28/08/2019
9.82
 119,790 9.53 9.89 9.58 910 0 0.0
27/08/2019
9.53
 116,670 9.22 9.53 9.22 0 4,960 -0.1
26/08/2019
9.22
 144,280 9.15 9.27 9.13 10 80,000 -1.6
23/08/2019
9.15
 87,410 9.20 9.27 9.09 220 61,220 -1.3
22/08/2019
9.20
 143,150 9.13 9.40 9.18 460 112,490 -2.3
21/08/2019
9.13
 107,380 9.11 9.44 9.07 1,910 30,000 -0.6
20/08/2019
9.11
 51,410 9.31 9.53 9.09 0 30,000 -0.6
19/08/2019
9.31
 23,780 9.22 9.35 9.22 0 0 0
16/08/2019
9.22
 47,340 9.31 9.49 9.18 0 0 0
15/08/2019
9.31
 46,770 9.49 9.49 8.95 0 0 0
14/08/2019
9.49
 20,110 9.42 9.62 9.42 0 0 0
13/08/2019
9.42
 66,600 9.67 9.67 9.31 0 0 0
12/08/2019
9.67
 68,390 9.49 9.80 9.40 980 14,700 -0.3
09/08/2019
9.49
 190,380 9.71 9.71 9.40 100,000 121,000 -0.4
08/08/2019
9.71
 276,730 9.35 9.71 9.00 100,000 122,000 -0.4
07/08/2019
9.35
 63,510 9.42 9.60 9.35 10 0 0.0
06/08/2019
9.42
 217,010 9.98 9.98 9.29 0 35,070 -0.8
05/08/2019
9.98
 50,770 10.22 10.38 9.93 0 200 -0.0
02/08/2019
10.22
 124,350 9.87 10.22 9.80 7,490 0 0.2
01/08/2019
9.87
 31,520 9.76 9.98 9.76 4,050 0 0.1
31/07/2019
9.76
 48,060 9.84 9.84 9.62 0 600 -0.0
30/07/2019
9.84
 136,690 9.84 10.07 9.60 26,750 370 0.6
29/07/2019
9.84
 234,300 10.27 10.27 9.80 190 50,300 -1.1
26/07/2019
10.27
 208,480 10.47 10.60 10.25 20,000 0 0.5
25/07/2019
10.47
 87,450 10.47 10.58 10.42 0 0 0
24/07/2019
10.47
 189,300 10.54 10.54 10.20 88,740 27,000 1.4
23/07/2019
10.54
 65,460 10.69 10.69 10.54 10,300 0 0.2
22/07/2019
10.69
 327,800 10.80 10.80 10.38 18,100 5,480 0.3
19/07/2019
10.80
 134,410 10.69 11.05 10.69 5,720 500 0.1
18/07/2019
10.69
 36,110 10.74 10.74 10.65 4,500 0 0.1
17/07/2019
10.74
 105,150 10.69 10.80 10.65 10 0 0.0
16/07/2019
10.69
 79,300 10.76 10.87 10.69 0 1,000 -0.0
15/07/2019
10.76
 139,920 10.69 10.87 10.47 800 1,000 -0.0
12/07/2019
10.69
 177,600 10.96 11.05 10.69 8,000 1,000 0.2
11/07/2019
10.96
 80,810 11.07 11.25 10.94 0 0 0
10/07/2019
11.07
 71,770 11.18 11.23 11.05 4,300 0 0.1
09/07/2019
11.18
 110,550 11.23 11.23 10.96 0 0 0
08/07/2019
11.23
 113,300 11.27 11.27 10.98 6,500 0 0.2
05/07/2019
11.27
 100,950 11.27 11.34 11.14 4,600 0 0.1
04/07/2019
11.27
 477,030 10.69 11.27 10.69 16,000 1,150 0.4
03/07/2019
10.69
 58,400 10.56 10.74 10.54 6,000 2,000 0.1
02/07/2019
10.56
 45,730 10.65 10.67 10.38 10,400 0 0.2
01/07/2019
10.65
 124,910 10.65 10.87 10.56 1,000 8,800 -0.2
28/06/2019
10.65
 54,460 10.42 10.65 10.33 8,950 0 0.2
27/06/2019
10.42
 295,290 10.78 10.82 10.40 125,810 140,000 -0.3
26/06/2019
10.78
 189,570 10.47 10.87 10.65 0 1,000 -0.0
25/06/2019
10.47
 83,090 10.47 10.65 10.42 520 1,000 -0.0
24/06/2019
10.47
 138,230 10.25 10.65 10.25 39,610 0 0.9
21/06/2019
10.25
 35,600 10.47 10.65 10.25 0 0 0
20/06/2019
10.47
 71,280 10.25 10.51 10.20 0 1,000 -0.0
19/06/2019
10.25
 27,840 10.29 10.47 10.11 600 0 0.0
18/06/2019
10.29
 42,940 10.47 10.47 10.20 200 1,000 -0.0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
10.47
 153,950 10.02 10.47 9.71 90,020 4,000 2.0
14/06/2019
10.02
 82,690 10.02 10.19 9.88 0 3,500 -0.1
13/06/2019
10.02
 57,590 10.17 10.32 10.02 0 0 0
12/06/2019
10.17
 124,800 10.44 10.44 10.13 20 0 0.0
11/06/2019
10.44
 121,350 10.40 10.57 10.32 120 0 0.0
10/06/2019
10.40
 118,700 10.32 10.52 10.29 70 0 0.0
07/06/2019
10.32
 138,760 10.00 10.40 10.02 0 200 -0.0
06/06/2019
10.00
 106,120 10.11 10.11 9.77 0 500 -0.0
05/06/2019
10.11
 137,170 10.02 10.32 9.81 2,500 50,000 -1.1
04/06/2019
10.02
 143,370 9.65 10.11 9.71 8,550 170 0.2
03/06/2019
9.65
 543,930 10.21 10.21 9.54 80,000 37,540 1.0
31/05/2019
10.21
 291,710 10.73 10.82 10.02 5,100 60,000 -1.4
30/05/2019
10.73
 95,770 10.90 10.90 10.65 6,900 0 0.2
29/05/2019
10.90
 410,740 10.52 10.98 10.48 93,000 0 2.4
28/05/2019
10.52
 213,400 10.50 10.61 10.32 13,810 0 0.3
27/05/2019
10.50
 93,430 10.27 10.52 10.27 0 0 0
24/05/2019
10.27
 206,490 10.69 10.77 10.27 1,020 50,040 -1.2
23/05/2019
10.69
 192,440 10.34 10.75 10.23 4,320 0 0.1
22/05/2019
10.34
 154,550 10.46 10.73 10.34 510 0 0.0
21/05/2019
10.46
 593,050 9.86 10.54 9.83 2,010 0 0.1
20/05/2019
9.86
 101,020 9.86 9.90 9.69 500 0 0.0
17/05/2019
9.86
 39,100 9.88 9.94 9.77 500 0 0.0
16/05/2019
9.88
 90,790 9.86 9.98 9.77 4,500 0 0.1
15/05/2019
9.86
 81,640 9.90 9.94 9.77 0 0 0
14/05/2019
9.90
 123,510 9.65 9.92 9.56 25,010 0 0.6
13/05/2019
9.65
 96,980 9.77 9.98 9.65 10 0 0.0
10/05/2019
9.77
 90,360 9.54 9.77 9.48 10 0 0.0
09/05/2019
9.54
 70,640 9.33 9.61 9.35 16,900 0 0.4
08/05/2019
9.33
 56,270 9.27 9.38 9.19 4,700 0 0.1
07/05/2019
9.27
 64,460 9.23 9.35 9.19 36,500 0 0.8
06/05/2019
9.23
 113,280 9.10 9.31 8.85 500 0 0.0
03/05/2019
9.10
 44,100 9.23 9.27 9.06 0 0 0
02/05/2019
9.23
 89,270 9.08 9.23 8.92 14,500 45,000 -0.7
26/04/2019
9.08
 81,400 9.21 9.21 8.98 0 20,000 -0.4
25/04/2019
9.21
 66,510 9.48 9.58 9.21 0 0 0
24/04/2019
9.48
 39,200 9.25 9.52 9.19 14,500 0 0.3
23/04/2019
9.25
 54,060 8.98 9.25 8.94 0 0 0
22/04/2019
8.98
 322,580 9.44 9.44 8.79 77,300 15,000 1.3
19/04/2019
9.44
 52,630 9.58 9.58 9.44 22,580 10,000 0.3
18/04/2019
9.58
 74,990 9.81 9.81 9.15 2,050 0 0.0
17/04/2019
9.81
 77,540 9.81 9.96 9.73 0 0 0
16/04/2019
9.81
 59,350 10.09 10.09 9.54 870 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |