CTCP Sợi Thế Kỷ (stk)

11.10
-0.20
(-1.77%)
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
(2026-05-13) 		-1.90 -14.39% 337,200 -159,951 0
11.10
13.20
11.10
2 tháng
(2026-04-13) 		-2.40 -17.52% 593,200 -93,204 0
11.10
14.35
11.10
3 tháng
(2026-03-16) 		-3.40 -23.13% 1,075,300 -193,079 -0.2
11.10
15.25
11.10
6 tháng
(2025-12-15) 		-5.45 -32.54% 2,173,400 -468,379 -4.4
11.10
16.75
11.10
12 tháng
(2025-06-17) 		-6.70 -37.22% 7,384,000 -302,279 -1.1
11.10
18.62
11.10
24 tháng
(2024-06-24) 		-9.29 -45.11% 28,156,300 -833,486 -19.8
11.10
24.21
11.10
36 tháng
(2023-06-28) 		-6.33 -35.91% 45,754,600 -866,461 -19.2
11.10
24.21
11.10
60 tháng
(2021-07-08) 		-7.61 -40.26% 63,557,700 2,881,120 126.2
11.10
34.38
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |