CTCP Sợi Thế Kỷ (stk)

15.25
0.05
(0.33%)
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
(2026-02-23) 		-1 -6.37% 494,900 -166,500 -2.5
14.50
15.75
15.20
2 tháng
(2026-01-16) 		-0.95 -6.07% 866,600 -220,700 -3.3
14.50
16.60
15.20
3 tháng
(2025-12-17) 		-2.05 -12.24% 1,125,900 -275,300 -4.2
14.50
16.75
15.20
6 tháng
(2025-09-18) 		-2.96 -16.74% 2,720,200 -392,400 -6.7
14.50
18
15.20
12 tháng
(2025-03-24) 		-2.92 -16.58% 9,148,500 745,301 16.1
13
18.62
15.20
24 tháng
(2024-03-27) 		-8.75 -37.31% 35,209,400 -698,177 -21.4
13
24.21
15.20
36 tháng
(2023-04-03) 		-1.67 -10.21% 47,961,300 -271,912 -6.2
13
24.21
15.20
60 tháng
(2021-04-12) 		-1.47 -9.09% 66,824,900 4,422,499 176.0
13
34.38
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
6.21
 42,150 6.39 6.43 6.21 0 0 0
21/12/2018
6.39
 48,790 6.43 6.43 6.19 11,600 0 0.2
20/12/2018
6.43
 82,120 6.51 6.66 6.09 0 50,000 -0.9
19/12/2018
6.51
 15,230 6.66 6.85 6.51 100,000 100,000 0
18/12/2018
6.66
 36,880 6.79 6.79 6.56 180 0 0.0
17/12/2018
6.79
 82,110 6.81 6.96 6.77 45,400 49,490 -0.1
14/12/2018
6.81
 78,110 6.74 6.81 6.74 32,400 66,930 -0.6
13/12/2018
6.74
 110,400 6.89 6.92 6.74 16,800 47,850 -0.6
12/12/2018
6.89
 10,480 6.89 7.04 6.81 0 0 0
11/12/2018
6.89
 32,710 6.96 6.96 6.87 0 26,000 -0.5
10/12/2018
6.96
 21,580 6.92 6.96 6.89 200 8,680 -0.2
07/12/2018
6.92
 124,810 6.92 7.00 6.92 42,690 33,770 0.2
06/12/2018
6.92
 47,290 6.98 7.00 6.89 10,300 0 0.2
05/12/2018
6.98
 41,090 7.11 7.11 6.96 400 22,500 -0.4
04/12/2018
7.11
 24,580 7.11 7.17 7.00 200 12,170 -0.2
03/12/2018
7.11
 45,300 7.06 7.19 6.94 2,760 12,030 -0.2
30/11/2018
7.06
 115,140 7.06 7.06 6.89 40,400 39,580 0.0
29/11/2018
7.06
 57,640 7.04 7.09 6.94 9,600 500 0.2
28/11/2018
7.04
 33,900 7.11 7.21 6.96 0 0 0
27/11/2018
7.11
 49,790 7.30 7.30 7.11 7,000 0 0.1
26/11/2018
7.30
 9,060 7.30 7.38 7.30 0 0 0
23/11/2018
7.30
 49,530 7.49 7.64 7.30 10,040 21,340 -0.2
22/11/2018
7.49
 94,270 7.49 7.57 7.42 29,000 0 0.6
21/11/2018
7.49
 23,130 7.49 7.51 7.34 11,000 0 0.2
20/11/2018
7.49
 47,520 7.45 7.49 7.34 21,760 0 0.4
19/11/2018
7.45
 65,310 7.42 7.49 7.34 18,240 0 0.4
16/11/2018
7.42
 89,030 7.28 7.53 7.11 34,100 0 0.7
15/11/2018
7.28
 22,650 7.11 7.30 7.00 6,600 0 0.1
14/11/2018
7.11
 61,790 7.19 7.34 7.08 9,810 17,320 -0.1
13/11/2018
7.19
 178,950 7.00 7.45 7.00 0 110,780 -2.1
12/11/2018
7.00
 30,430 7.11 7.11 6.89 31,930 43,000 -0.2
09/11/2018
7.11
 92,510 7.38 7.38 7.11 0 0 0
08/11/2018
7.38
 20,520 7.38 7.47 7.28 5,000 0 0.1
07/11/2018
7.38
 24,320 7.38 7.53 7.25 5,950 0 0.1
06/11/2018
7.38
 155,720 7.15 7.64 7.19 10,600 0 0.2
05/11/2018
7.15
 31,080 7.13 7.30 7.15 10,600 0 0.2
02/11/2018
7.13
 60,180 6.92 7.26 6.96 0 0 0
01/11/2018
6.92
 44,390 6.85 7.13 6.85 5,000 0 0.1
31/10/2018
6.85
 43,540 6.75 6.98 6.81 0 0 0
30/10/2018
6.75
 79,290 7.19 7.19 6.75 30,000 0 0.5
29/10/2018
7.19
 17,780 7.34 7.45 7.00 400 0 0.0
26/10/2018
7.34
 29,790 7.49 7.57 7.11 0 0 0
25/10/2018
7.49
 80,960 7.64 7.64 7.19 0 0 0
24/10/2018
7.64
 81,530 7.47 7.68 7.45 25,000 0 0.5
23/10/2018
7.47
 54,590 7.44 7.74 7.26 0 0 0
22/10/2018
7.44
 249,320 6.96 7.44 7.00 69,490 0 1.3
19/10/2018
6.96
 20,560 6.81 6.96 6.70 11,930 0 0.2
18/10/2018
6.81
 74,120 6.85 7.02 6.62 44,400 0 0.8
17/10/2018
6.85
 23,020 6.66 6.98 6.74 12,800 0 0.2
16/10/2018
6.66
 41,230 7.04 7.04 6.58 14,630 0 0.3
15/10/2018
7.04
 63,630 6.94 7.04 6.47 28,150 0 0.5
12/10/2018
6.94
 32,400 6.70 7.00 6.43 0 0 0
11/10/2018
6.70
 102,070 7.19 7.19 6.70 14,400 70 0.3
10/10/2018
7.19
 166,500 6.89 7.36 6.81 1,830 42,000 -0.8
09/10/2018
6.89
 34,520 6.81 6.89 6.79 14,480 0 0.3
08/10/2018
6.81
 77,680 6.87 6.87 6.70 100 0 0.0
05/10/2018
6.87
 34,180 6.83 6.96 6.81 0 0 0
04/10/2018
6.83
 83,950 6.81 6.96 6.81 50 51,070 -0.9
03/10/2018
6.81
 25,160 6.70 6.89 6.77 0 0 0
02/10/2018
6.70
 62,900 6.81 7.19 6.58 0 30,000 -0.5
01/10/2018
6.81
 94,280 6.89 6.89 6.58 40,000 0 0.7
28/09/2018
6.89
 89,040 7.19 7.23 6.70 4,000 0 0.1
27/09/2018
7.19
 62,620 6.87 7.19 6.89 70 0 0.0
26/09/2018
6.87
 146,150 6.43 6.87 6.43 5,800 5,000 0.0
25/09/2018
6.43
 188,050 6.17 6.56 6.09 0 0 0
24/09/2018
6.17
 72,660 6.30 6.30 6.05 27,200 0 0.4
21/09/2018
6.30
 100,790 6.30 6.51 6.21 5,030 0 0.1
20/09/2018
6.30
 500,300 5.90 6.30 6.28 5,500 30,000 -0.4
19/09/2018
5.90
 280,860 5.52 5.90 5.85 0 143,360 -2.2
18/09/2018
5.52
 87,100 5.18 5.54 5.15 0 10,000 -0.1
17/09/2018
5.18
 16,770 5.26 5.30 5.18 0 0 0
14/09/2018
5.26
 31,910 5.41 5.41 5.03 0 6,000 -0.1
13/09/2018
5.41
 26,320 5.56 5.56 5.22 1,500 0 0.0
12/09/2018
5.56
 70,560 5.54 5.71 5.52 10 0 0.0
11/09/2018
5.54
 74,380 5.22 5.58 5.18 0 8,540 -0.1
10/09/2018
5.22
 107,220 5.01 5.28 5.01 0 0 0
07/09/2018
5.01
 24,430 5.01 5.03 4.94 0 0 0
06/09/2018
5.01
 24,040 5.07 5.07 4.92 10 7,580 -0.1
05/09/2018
5.07
 7,510 5.09 5.15 4.92 0 0 0
04/09/2018
5.09
 10,940 5.11 5.26 4.98 0 0 0
31/08/2018
5.11
 22,470 5.11 5.11 4.99 0 10,000 -0.1
30/08/2018
5.11
 32,100 5.26 5.26 4.99 0 10,000 -0.1
29/08/2018
5.26
 6,930 5.24 5.26 5.22 0 500 -0.0
28/08/2018
5.24
 26,400 5.35 5.35 5.15 0 4,260 -0.1
27/08/2018
5.35
 9,280 5.39 5.62 5.26 0 2,300 -0.0
24/08/2018
5.39
 16,620 5.30 5.39 5.26 0 14,710 -0.2
23/08/2018
5.30
 143,910 5.39 5.41 5.26 0 120,000 -1.7
22/08/2018
5.39
 36,300 5.16 5.39 5.22 0 0 0
21/08/2018
5.16
 13,780 5.11 5.22 5.11 0 0 0
20/08/2018
5.11
 12,510 5.01 5.20 4.99 0 10,000 -0.1
17/08/2018
5.01
 16,200 4.98 5.13 4.94 0 0 0
16/08/2018
4.98
 64,720 4.98 5.20 4.92 0 44,970 -0.6
15/08/2018
4.98
 45,010 5.22 5.32 4.98 0 35,510 -0.5
14/08/2018
5.22
 68,710 5.30 5.43 5.18 0 61,180 -0.8
13/08/2018
5.30
 5,570 5.30 5.49 5.26 0 0 0
10/08/2018
5.30
 71,310 5.45 5.45 5.26 8,000 63,350 -0.8
09/08/2018
5.45
 4,700 5.37 5.62 5.45 0 0 0
08/08/2018
5.37
 52,880 5.34 5.54 5.30 2,000 34,000 -0.5
07/08/2018
5.34
 32,000 5.35 5.49 5.26 2,000 13,160 -0.2
06/08/2018
5.35
 20,670 5.35 5.45 5.35 0 12,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |