CTCP Sợi Thế Kỷ (stk)

15.15
-0.10
(-0.66%)
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
(2026-02-11) 		-0.45 -2.87% 470,500 -166,600 -2.5
14.50
15.95
15.15
2 tháng
(2026-01-12) 		-0.15 -0.97% 866,800 -234,300 -3.5
14.50
16.60
15.15
3 tháng
(2025-12-15) 		-1.50 -8.96% 1,086,500 -275,300 -4.2
14.50
16.75
15.15
6 tháng
(2025-09-15) 		-2.30 -13.11% 2,838,600 -342,700 -5.4
14.50
18.21
15.15
12 tháng
(2025-03-18) 		-2.51 -14.13% 9,211,600 747,801 16.1
13
18.62
15.15
24 tháng
(2024-03-25) 		-7.37 -32.58% 35,272,900 -702,377 -21.5
13
24.21
15.15
36 tháng
(2023-03-29) 		-0.37 -2.38% 48,188,200 -242,796 -5.4
13
24.21
15.15
60 tháng
(2021-04-08) 		-1.07 -6.53% 66,849,700 4,422,799 176.0
13
34.38
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17.14
 14,900 17.24 17.24 17.10 200 0 0.0
14/10/2025
17.24
 30,500 17.24 17.31 17.24 0 0 0
13/10/2025
17.28
 29,800 17.28 17.28 17.21 2,200 0 0.1
10/10/2025
17.28
 16,500 17.28 17.31 17.24 400 800 -0.0
09/10/2025
17.31
 19,500 17.24 17.31 17.17 0 0 0
08/10/2025
17.31
 16,300 17.14 17.31 17.07 0 0 0
07/10/2025
17.10
 38,300 17.10 17.34 17.10 0 0 0
06/10/2025
17.28
 38,800 17.31 17.31 17.10 1,000 0 0.0
03/10/2025
17.10
 27,400 17.38 17.52 17.07 0 0 0
02/10/2025
17.24
 27,400 17.38 17.66 17.24 0 0 0
01/10/2025
17.34
 58,200 17.52 17.52 16.59 0 0 0
30/09/2025
17.52
 48,500 17.90 17.90 17.31 0 26,000 -0.7
29/09/2025
17.45
 57,400 17.66 18.07 17.31 0 25,000 -0.6
26/09/2025
17.86
 18,200 17.72 18 17.72 0 2,000 -0.1
25/09/2025
17.86
 42,300 18.10 18.10 17.72 0 4,000 -0.1
24/09/2025
18
 95,900 18.14 18.14 17.93 0 0 0
23/09/2025
17.90
 128,400 17.66 17.97 17.66 800 0 0.0
22/09/2025
17.41
 54,400 17.45 17.52 17.24 1,000 0 0.0
19/09/2025
17.45
 36,100 17.69 17.72 17.45 0 100 -0.0
18/09/2025
17.66
 40,300 17.93 17.93 17.62 0 0 0
17/09/2025
17.93
 40,500 18.21 18.21 17.76 3,000 2,300 0.0
16/09/2025
18.21
 109,400 17.59 18.24 17.45 54,000 5,000 1.3
15/09/2025
17.55
 21,700 17.55 17.55 17.41 0 0 0
12/09/2025
17.59
 22,400 17.62 17.66 17.41 1,000 0 0.0
11/09/2025
17.62
 35,700 17.69 17.69 17.21 3,700 1,000 0.1
10/09/2025
17.72
 16,800 17.48 17.72 17.45 0 0 0
09/09/2025
17.59
 45,100 17.55 17.62 17.31 1,300 0 0.0
08/09/2025
17.55
 68,700 17.69 17.79 17.45 0 4,400 -0.1
05/09/2025
17.79
 91,800 17.59 18.14 17.48 0 2,300 -0.1
04/09/2025
17.55
 25,000 17.72 17.72 17.52 0 0 0
03/09/2025
17.72
 60,600 17.59 17.72 17.31 0 100 -0.0
29/08/2025
17.59
 33,700 17.79 17.79 17.59 1,000 0 0.0
28/08/2025
17.79
 40,700 18 18.07 17.59 0 1,100 0
27/08/2025
17.97
 116,500 17.59 18.28 17.52 5,500 0 0.1
26/08/2025
17.31
 61,400 16.79 17.52 16.79 0 400 -0.0
25/08/2025
16.76
 13,900 16.62 16.79 16.62 0 100 -0.0
22/08/2025
16.90
 48,000 16.76 16.93 16.59 0 600 -0.0
21/08/2025
16.76
 18,200 16.83 16.83 16.69 0 0 0
20/08/2025
16.93
 45,800 16.90 16.93 16.55 0 0 0
19/08/2025
16.93
 54,200 17.10 17.10 16.76 1,500 0 0.0
18/08/2025
17.03
 63,500 17.03 17.10 16.79 0 500 -0.0
15/08/2025
17.03
 45,800 17.21 17.21 16.90 0 800 -0.0
14/08/2025
17.21
 54,000 17.21 17.24 17.14 0 2,400 -0.1
13/08/2025
17.38
 87,000 17.14 17.55 17.07 500 3,300 -0.1
12/08/2025
17.24
 24,100 17.45 17.45 17.17 0 1,000 -0.0
11/08/2025
17.45
 53,100 17.24 17.45 17.10 0 200 -0.0
08/08/2025
17.24
 60,200 17.24 17.34 17.10 0 100 -0.0
07/08/2025
17.24
 54,900 17.31 17.52 17.10 0 0 0
06/08/2025
17.17
 10,000 17.10 17.34 17.07 0 0 0
05/08/2025
17.03
 126,900 17.45 17.45 16.90 6,700 36,600 -0.7
04/08/2025
17.45
 28,800 17.10 17.48 17.03 0 11,800 -0.3
01/08/2025
17.24
 77,600 17.24 17.24 16.90 0 23,200 -0.6
31/07/2025
17.24
 47,900 17.21 17.38 17.03 0 300 -0.0
30/07/2025
17.24
 79,700 17.34 17.38 16.90 0 300 -0.0
29/07/2025
17.28
 165,000 17.86 17.86 17.21 0 5,400 -0.1
28/07/2025
17.86
 148,900 17.76 17.86 17.59 200 0 0.0
25/07/2025
17.93
 70,400 18.10 18.10 17.79 3,400 0 0.1
24/07/2025
17.93
 75,300 18.07 18.21 17.93 0 0 0
23/07/2025
18.07
 84,000 18 18.62 18 0 0 0
22/07/2025
18
 31,200 18.07 18.34 17.97 0 1,500 -0.0
21/07/2025
17.97
 36,200 18.14 18.14 17.97 0 900 -0.0
18/07/2025
18.17
 30,600 18.28 18.41 18.17 0 1,000 -0.0
17/07/2025
18.24
 28,000 18.41 18.41 18.07 0 500 -0.0
16/07/2025
18.38
 45,400 18 18.45 18 100 0 0.0
15/07/2025
18.34
 52,900 18.28 18.76 18.28 9,000 0 0.2
14/07/2025
18.45
 26,500 18.48 18.52 17.93 0 0 0
11/07/2025
18.45
 49,700 18.48 18.55 18.34 28,900 0 0
10/07/2025
18.41
 79,900 18.59 18.59 17.93 28,500 15,400 0
09/07/2025
18.48
 87,400 18.97 18.97 18.38 28,200 0 0
08/07/2025
18.62
 138,200 19.17 19.17 18.41 46,800 2,000 1.2
07/07/2025
18.55
 128,800 18.62 18.62 18.45 46,800 2,000 1.2
04/07/2025
18.48
 58,000 18.31 18.62 18.28 1,900 2,300 -0.0
03/07/2025
18.41
 67,100 18.48 18.62 18.07 500 7,000 -0.2
02/07/2025
18.55
 154,500 18.17 18.76 18.07 59,000 0 1.6
01/07/2025
18.17
 21,000 18.10 18.21 17.93 50,000 900 1.3
30/06/2025
18.38
 25,500 18.31 18.62 18.24 0 1,100 -0.0
27/06/2025
18.31
 65,100 18.07 18.76 17.97 200 300 -0.0
26/06/2025
18.28
 4,200 18.34 18.34 18.07 0 700 -0.0
25/06/2025
18.41
 48,000 18.17 18.48 18.17 44,100 2,700 1.1
24/06/2025
17.97
 43,100 17.59 18.14 17.59 600 0 0.0
23/06/2025
17.59
 13,100 17.31 17.69 17.31 0 1,100 -0.0
20/06/2025
17.90
 21,200 17.59 17.97 17.59 0 500 -0.0
19/06/2025
17.66
 16,900 17.86 17.86 17.66 0 0 0
18/06/2025
17.90
 24,500 17.59 17.93 17.59 300 500 -0.0
17/06/2025
18
 5,900 18.07 18.28 17.97 100 0 0.0
16/06/2025
18.07
 31,200 18.28 18.34 17.59 3,000 500 0.1
13/06/2025
18.34
 20,400 18 18.38 17.93 0 1,700 -0.0
12/06/2025
18.52
 37,700 18.24 18.62 17.93 30,300 1,600 0.8
11/06/2025
18.28
 18,000 18.62 18.62 18.28 0 300 -0.0
10/06/2025
18.62
 131,400 18.48 18.76 18.34 35,300 300 0.9
09/06/2025
18.10
 34,200 17.59 18.10 17.59 31,500 1,900 0.8
06/06/2025
17.90
 11,800 17.97 17.97 17.86 0 0 0
05/06/2025
18.21
 34,400 18.24 18.28 17.97 31,200 0 0.8
04/06/2025
18.24
 72,300 18.48 18.48 17.93 6,900 3,500 0.1
03/06/2025
18.41
 57,200 18.28 18.45 18.21 50,000 0 1.3
02/06/2025
18.41
 107,000 17.93 18.48 17.93 65,400 1,800 1.7
30/05/2025
18.48
 56,500 18.55 18.62 17.93 31,000 2,300 0.8
29/05/2025
18.55
 161,600 18.59 18.59 18.34 114,400 0 3.1
28/05/2025
18.34
 109,100 18.48 18.52 18.03 59,800 0 1.6
27/05/2025
18.34
 138,200 18.31 18.34 18.07 54,400 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |