CTCP Sợi Thế Kỷ (stk)

11.10
-0.20
(-1.77%)
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
(2026-05-13) 		-1.90 -14.39% 337,200 -159,951 0
11.10
13.20
11.10
2 tháng
(2026-04-13) 		-2.40 -17.52% 593,200 -93,204 0
11.10
14.35
11.10
3 tháng
(2026-03-16) 		-3.40 -23.13% 1,075,300 -193,079 -0.2
11.10
15.25
11.10
6 tháng
(2025-12-15) 		-5.45 -32.54% 2,173,400 -468,379 -4.4
11.10
16.75
11.10
12 tháng
(2025-06-17) 		-6.70 -37.22% 7,384,000 -302,279 -1.1
11.10
18.62
11.10
24 tháng
(2024-06-24) 		-9.29 -45.11% 28,156,300 -833,486 -19.8
11.10
24.21
11.10
36 tháng
(2023-06-28) 		-6.33 -35.91% 45,754,600 -866,461 -19.2
11.10
24.21
11.10
60 tháng
(2021-07-08) 		-7.61 -40.26% 63,557,700 2,881,120 126.2
11.10
34.38
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
10.09
 156,500 9.77 10.15 9.61 1,100 0 0.0
11/04/2019
9.77
 81,340 9.48 9.83 9.44 10,180 0 0.2
10/04/2019
9.48
 101,330 9.73 9.86 9.46 500 0 0.0
09/04/2019
9.73
 97,250 9.94 10.02 9.73 10,200 0 0.2
08/04/2019
9.94
 135,180 10.11 10.23 9.65 303,192 331,692 -0.7
05/04/2019
10.11
 188,750 10.02 10.32 9.92 25,500 50,000 -0.6
04/04/2019
10.02
 227,270 9.96 10.23 9.96 4,600 50,000 -1.1
03/04/2019
9.96
 434,420 9.31 9.96 9.21 10 0 0.0
02/04/2019
9.31
 131,270 9.06 9.31 8.98 11,600 33,490 -0.5
01/04/2019
9.06
 36,760 9.27 9.31 9.02 300 4,370 -0.1
29/03/2019
9.27
 63,650 9.25 9.44 9.15 900 5,300 -0.1
28/03/2019
9.25
 32,660 9.40 9.40 9.19 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |