CTCP Sợi Thế Kỷ (stk)

16.80
0
(0%)
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
(2025-11-05) 		0 0% 311,900 -32,800 -0.5
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.48 -2.75% 909,200 -53,200 -1.0
16.55
17.65
16.80
3 tháng
(2025-09-08) 		-0.75 -4.28% 1,904,000 -58,200 -1.1
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.30 -7.20% 5,446,700 268,500 6.0
16.55
18.62
16.80
12 tháng
(2024-12-10) 		-0.23 -1.38% 11,521,400 1,101,553 22.2
13
18.79
16.80
24 tháng
(2023-12-18) 		-1.34 -7.38% 37,586,500 -472,642 -18.3
13
24.21
16.80
36 tháng
(2022-12-21) 		1.27 8.16% 51,135,400 1,805,044 48.7
13
24.21
16.80
60 tháng
(2020-12-31) 		6.65 65.54% 72,087,470 5,146,899 193.7
10.12
34.38
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
5.35
 54,230 5.34 5.56 5.35 0 42,000 -0.6
02/08/2018
5.34
 48,180 5.64 5.66 5.34 0 42,000 -0.6
01/08/2018
5.64
 27,890 5.66 5.68 5.51 0 0 0
31/07/2018
5.66
 11,930 5.51 5.71 5.47 0 0 0
30/07/2018
5.51
 28,940 5.47 5.71 5.49 740 19,610 -0.3
27/07/2018
5.47
 149,190 5.49 5.79 5.47 14,000 147,490 -1.9
26/07/2018
5.49
 25,000 5.75 5.79 5.49 0 10,000 -0.2
25/07/2018
5.75
 24,990 5.98 5.98 5.75 4,000 0 0.1
24/07/2018
5.98
 15,010 5.94 5.98 5.85 2,000 0 0.0
23/07/2018
5.94
 13,230 6.05 6.09 5.94 0 0 0
20/07/2018
6.05
 172,260 6.04 6.45 6.05 25,000 137,710 -1.8
19/07/2018
6.04
 59,980 6.13 6.13 6.04 0 49,000 -0.8
18/07/2018
6.13
 33,680 6.26 6.26 5.92 8,920 29,620 -0.3
17/07/2018
6.26
 38,030 6.28 6.28 6.11 27,400 0 0.5
16/07/2018
6.28
 32,800 6.28 6.28 6.07 16,000 0 0.3
13/07/2018
6.28
 25,280 6.24 6.34 5.98 300 0 0.0
12/07/2018
6.24
 25,850 5.98 6.24 5.92 0 0 0
11/07/2018
5.98
 15,580 6.04 6.07 5.86 2,500 0 0.0
10/07/2018
6.04
 37,090 5.66 6.04 5.68 33,910 0 0.5
09/07/2018
5.66
 17,100 5.66 5.75 5.62 4,200 0 0.1
06/07/2018
5.66
 17,570 5.49 5.66 5.47 0 0 0
05/07/2018
5.49
 14,780 5.49 5.51 5.37 0 0 0
04/07/2018
5.49
 19,800 5.51 5.51 5.30 0 0 0
03/07/2018
5.51
 16,020 5.43 5.52 5.35 0 0 0
02/07/2018
5.43
 18,410 5.51 5.83 5.43 0 0 0
29/06/2018
5.51
 20,180 5.62 5.81 5.41 0 13,340 -0.2
28/06/2018
5.62
 21,760 5.60 5.68 5.60 0 10,000 -0.1
27/06/2018
5.60
 25,290 5.81 5.81 5.58 0 10,000 -0.1
26/06/2018
5.81
 22,010 6.00 6.00 5.64 0 10,000 -0.2
25/06/2018
6.00
 15,510 5.86 6.05 5.83 0 0 0
22/06/2018
5.86
 18,480 5.86 5.90 5.69 0 10,010 -0.2
21/06/2018
5.86
 18,720 6.00 6.00 5.71 0 10,000 -0.2
20/06/2018
6.00
 30,650 5.85 6.00 5.79 25,000 10,000 0.2
19/06/2018
5.85
 15,830 6.13 6.13 5.71 0 10,000 -0.2
18/06/2018
6.13
 28,010 5.85 6.13 5.68 25,000 10,000 0.2
15/06/2018
5.85
 24,770 5.98 5.98 5.64 0 10,000 -0.2
14/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/06/2018
5.98
 22,710 5.92 6.15 5.66 0 10,000 -0.2
13/06/2018
5.92
 17,170 5.87 5.92 5.80 2,000 0 0.0
12/06/2018
5.87
 18,880 5.71 5.87 5.62 0 0 0
11/06/2018
5.71
 16,110 5.83 5.92 5.71 2,000 5,620 -0.1
08/06/2018
5.83
 17,840 5.83 6.05 5.76 0 14,740 -0.2
07/06/2018
5.83
 16,750 5.80 5.92 5.65 200 11,350 -0.2
06/06/2018
5.80
 17,180 5.83 5.90 5.65 0 2,710 -0.0
05/06/2018
5.83
 25,090 5.92 5.92 5.69 3,000 13,700 -0.2
04/06/2018
5.92
 10,590 5.92 5.92 5.76 0 0 0
01/06/2018
5.92
 13,230 5.83 5.92 5.53 0 0 0
31/05/2018
5.83
 15,810 5.58 5.94 5.53 0 0 0
30/05/2018
5.58
 22,160 5.90 5.90 5.51 0 0 0
29/05/2018
5.90
 5,500 5.74 5.90 5.51 0 0 0
28/05/2018
5.74
 8,400 5.69 5.76 5.51 0 0 0
25/05/2018
5.69
 5,950 5.76 6.05 5.69 0 5,000 -0.1
24/05/2018
5.76
 9,620 6.05 6.16 5.69 0 0 0
23/05/2018
6.05
 17,280 6.17 6.30 5.96 0 0 0
22/05/2018
6.17
 7,500 6.05 6.44 5.98 5,000 0 0.1
21/05/2018
6.05
 15,000 5.96 6.05 5.76 0 0 0
18/05/2018
5.96
 15,210 5.99 6.01 5.58 0 0 0
17/05/2018
5.99
 14,940 5.98 6.12 5.63 0 0 0
16/05/2018
5.98
 32,510 6.05 6.17 5.65 0 22,000 -0.4
15/05/2018
6.05
 13,760 6.05 6.05 5.90 1,000 0 0.0
14/05/2018
6.05
 14,690 5.94 6.12 5.94 0 0 0
11/05/2018
5.94
 6,520 5.83 5.94 5.74 0 0 0
10/05/2018
5.83
 10,520 5.83 6.05 5.69 0 0 0
09/05/2018
5.83
 11,120 5.47 5.83 5.67 0 0 0
08/05/2018
5.47
 31,110 5.40 5.78 5.47 8,000 19,210 -0.2
07/05/2018
5.40
 2,150 5.06 5.40 5.08 540 0 0.0
04/05/2018
5.06
 18,930 5.42 5.42 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |