CTCP Sợi Thế Kỷ (stk)

16.40
0.40
(2.50%)
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
(2025-12-29) 		0.05 0.32% 297,200 -80,200 -1.2
15.25
16
16
2 tháng
(2025-12-01) 		-1.10 -6.63% 504,400 -140,400 -2.2
15.25
16.85
16
3 tháng
(2025-10-30) 		-2.15 -12.18% 860,500 -152,100 -2.4
15.25
17.65
16
6 tháng
(2025-08-01) 		-1.74 -10.10% 3,658,400 -242,400 -4.6
15.25
18.21
16
12 tháng
(2025-02-03) 		-0.53 -3.33% 11,104,300 924,756 18.8
13
18.79
16
24 tháng
(2024-02-15) 		-3.88 -20.02% 36,710,100 -500,542 -18.0
13
24.21
16
36 tháng
(2023-02-13) 		-0.90 -5.50% 49,948,300 724,824 17.7
13
24.21
16
60 tháng
(2021-02-23) 		2.58 20% 70,367,000 4,937,599 189.8
12.77
34.38
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
5.92
 63,680 5.87 5.92 5.76 20,000 50,000 -0.5
12/03/2018
5.87
 6,510 5.94 5.94 5.76 2,100 0 0.0
09/03/2018
5.94
 8,250 6.07 6.07 5.76 0 0 0
08/03/2018
6.07
 38,780 6.01 6.10 5.60 0 28,720 -0.5
07/03/2018
6.01
 11,900 6.19 6.30 5.78 0 2,600 -0.0
06/03/2018
6.19
 8,350 6.08 6.26 5.96 0 1,900 -0.0
05/03/2018
6.08
 14,540 6.19 6.19 5.98 0 3,300 -0.1
02/03/2018
6.19
 22,640 6.12 6.19 6.01 14,940 19,330 -0.1
01/03/2018
6.12
 6,800 6.05 6.26 6.08 0 1,600 -0.0
28/02/2018
6.05
 34,450 6.44 6.44 6.05 0 14,940 -0.3
27/02/2018
6.44
 15,570 6.12 6.44 6.05 0 3,500 -0.1
26/02/2018
6.12
 16,600 6.26 6.26 6.12 0 3,400 -0.1
23/02/2018
6.26
 52,030 6.05 6.44 6.12 0 41,600 -0.7
22/02/2018
6.05
 32,930 6.30 6.30 6.03 0 17,820 -0.3
21/02/2018
6.30
 19,240 6.59 6.59 6.30 0 3,900 -0.1
13/02/2018
6.59
 3,110 6.34 6.59 6.34 0 700 -0.0
12/02/2018
6.34
 10,120 6.30 6.73 6.23 20 2,100 -0.0
09/02/2018
6.30
 21,820 6.12 6.30 6.01 0 4,800 -0.1
08/02/2018
6.12
 23,040 6.30 6.46 6.08 10 13,440 -0.2
07/02/2018
6.30
 15,430 6.03 6.44 6.08 0 3,900 -0.1
06/02/2018
6.03
 75,280 6.34 6.34 6.03 0 51,900 -0.9
05/02/2018
6.34
 23,020 6.48 6.84 6.08 0 6,000 -0.1
02/02/2018
6.48
 15,510 6.66 6.95 6.21 4,000 4,000 0.0
01/02/2018
6.66
 19,920 6.70 6.70 6.66 0 5,000 -0.1
31/01/2018
6.70
 15,420 6.84 6.84 6.70 2,000 2,700 -0.0
30/01/2018
6.84
 20,020 6.84 6.88 6.66 0 14,900 -0.3
29/01/2018
6.84
 36,260 6.80 6.98 6.84 13,400 30,000 -0.3
26/01/2018
6.80
 72,200 7.02 7.13 6.80 15,000 62,390 -0.9
25/01/2018
7.02
 97,540 6.84 7.02 6.73 16,010 84,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |