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) 		-0.50 -3.18% 500,000 -165,900 -2.5
14.50
15.75
15.25
2 tháng
(2026-01-19) 		-0.40 -2.56% 840,000 -213,700 -3.2
14.50
16.60
15.25
3 tháng
(2025-12-18) 		-1.55 -9.25% 1,131,000 -274,700 -4.2
14.50
16.75
15.25
6 tháng
(2025-09-19) 		-2.25 -12.89% 2,685,000 -391,800 -6.7
14.50
18
15.25
12 tháng
(2025-03-24) 		-2.42 -13.74% 9,153,600 745,901 16.1
13
18.62
15.25
24 tháng
(2024-03-28) 		-8.28 -35.27% 35,184,300 -697,577 -21.4
13
24.21
15.25
36 tháng
(2023-04-03) 		-1.17 -7.16% 47,966,400 -271,312 -6.2
13
24.21
15.25
60 tháng
(2021-04-13) 		-0.73 -4.57% 66,744,100 4,421,799 176.0
13
34.38
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
5.42
 40,620 5.54 5.54 5.40 0 1,320 -0.0
02/05/2018
5.54
 11,000 5.71 5.71 5.54 0 0 0
27/04/2018
5.71
 13,070 5.44 5.74 5.44 0 0 0
26/04/2018
5.44
 4,010 5.51 5.72 5.40 0 0 0
24/04/2018
5.51
 5,270 5.76 5.76 5.51 0 1,000 -0.0
23/04/2018
5.76
 16,630 5.40 5.78 5.65 0 0 0
20/04/2018
5.40
 83,550 5.51 5.51 5.40 0 83,000 -1.2
19/04/2018
5.51
 44,160 5.51 5.60 5.40 0 27,000 -0.4
18/04/2018
5.51
 50,060 5.51 5.51 5.47 0 36,000 -0.6
17/04/2018
5.51
 31,370 5.51 5.58 5.47 0 26,230 -0.4
16/04/2018
5.51
 45,700 5.44 5.51 5.40 0 44,000 -0.7
13/04/2018
5.44
 62,800 5.42 5.53 5.40 1,000 53,000 -0.8
12/04/2018
5.42
 99,410 5.40 5.51 5.40 0 0 0
11/04/2018
5.40
 92,400 5.40 5.40 5.40 27,000 82,000 -0.8
10/04/2018
5.40
 57,990 5.56 5.56 5.31 0 56,000 -0.8
09/04/2018
5.56
 118,740 5.72 5.72 5.38 0 112,000 -1.7
06/04/2018
5.72
 6,020 5.67 5.78 5.51 0 0 0
05/04/2018
5.67
 59,650 5.58 5.83 5.54 0 37,420 -0.6
04/04/2018
5.58
 59,330 5.51 5.62 5.51 30 45,560 -0.7
03/04/2018
5.51
 24,770 5.85 5.87 5.51 1,320 13,250 -0.2
02/04/2018
5.85
 19,300 5.83 5.90 5.58 0 4,960 -0.1
30/03/2018
5.83
 13,330 5.76 5.89 5.58 0 0 0
29/03/2018
5.76
 16,710 5.76 5.76 5.44 0 0 0
28/03/2018
5.76
 33,930 5.99 5.99 5.69 0 15,600 -0.3
27/03/2018
5.99
 8,630 6.03 6.19 5.76 0 0 0
26/03/2018
6.03
 15,370 5.92 6.03 5.87 0 0 0
23/03/2018
5.92
 6,220 5.90 5.92 5.69 0 0 0
22/03/2018
5.90
 8,400 5.96 5.96 5.69 0 0 0
21/03/2018
5.96
 11,100 5.87 6.08 5.72 0 0 0
20/03/2018
5.87
 25,820 6.03 6.12 5.72 0 20,600 -0.3
19/03/2018
6.03
 10,970 5.72 6.03 5.69 0 0 0
16/03/2018
5.72
 14,250 5.69 6.08 5.65 0 8,960 -0.1
15/03/2018
5.69
 9,600 5.76 5.76 5.69 6,300 0 0.1
14/03/2018
5.76
 38,790 5.92 5.92 5.76 0 37,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |