CTCP Sợi Thế Kỷ (stk)

8.62
0.55
(6.82%)
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
(2026-06-29) 		-1.25 -13.40% 420,000 -217,408 0
8
9.36
8.62
2 tháng
(2026-06-01) 		-2.57 -24.13% 932,300 -565,526 0
8
10.64
8.62
3 tháng
(2026-05-04) 		-3.88 -32.49% 1,216,400 -541,430 0
8
12
8.62
6 tháng
(2026-01-30) 		-6.57 -44.86% 2,476,200 -811,705 -2.7
8
15.09
8.62
12 tháng
(2025-08-04) 		-7.79 -49.12% 6,114,000 -1,032,405 -6.8
8
16.55
8.62
24 tháng
(2024-08-08) 		-7.32 -47.57% 19,434,300 -256,812 6.6
8
17.43
8.62
36 tháng
(2023-08-14) 		-11.21 -58.14% 43,945,900 -1,326,387 -19.7
8
22.01
8.62
60 tháng
(2021-08-24) 		-11.70 -59.17% 62,777,000 1,647,994 93.4
8
31.26
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2018
6.26
 10,480 6.26 6.40 6.19 0 0 0
11/12/2018
6.26
 32,710 6.33 6.33 6.24 0 26,000 -0.5
10/12/2018
6.33
 21,580 6.29 6.33 6.26 200 8,680 -0.2
07/12/2018
6.29
 124,810 6.29 6.36 6.29 42,690 33,770 0.2
06/12/2018
6.29
 47,290 6.35 6.36 6.26 10,300 0 0.2
05/12/2018
6.35
 41,090 6.47 6.47 6.33 400 22,500 -0.4
04/12/2018
6.47
 24,580 6.47 6.52 6.36 200 12,170 -0.2
03/12/2018
6.47
 45,300 6.42 6.54 6.31 2,760 12,030 -0.2
30/11/2018
6.42
 115,140 6.42 6.42 6.26 40,400 39,580 0.0
29/11/2018
6.42
 57,640 6.40 6.45 6.31 9,600 500 0.2
28/11/2018
6.40
 33,900 6.47 6.55 6.33 0 0 0
27/11/2018
6.47
 49,790 6.64 6.64 6.47 7,000 0 0.1
26/11/2018
6.64
 9,060 6.64 6.71 6.64 0 0 0
23/11/2018
6.64
 49,530 6.81 6.95 6.64 10,040 21,340 -0.2
22/11/2018
6.81
 94,270 6.81 6.88 6.74 29,000 0 0.6
21/11/2018
6.81
 23,130 6.81 6.83 6.67 11,000 0 0.2
20/11/2018
6.81
 47,520 6.78 6.81 6.67 21,760 0 0.4
19/11/2018
6.78
 65,310 6.74 6.81 6.67 18,240 0 0.4
16/11/2018
6.74
 89,030 6.62 6.85 6.47 34,100 0 0.7
15/11/2018
6.62
 22,650 6.47 6.64 6.36 6,600 0 0.1
14/11/2018
6.47
 61,790 6.54 6.67 6.43 9,810 17,320 -0.1
13/11/2018
6.54
 178,950 6.36 6.78 6.36 0 110,780 -2.1
12/11/2018
6.36
 30,430 6.47 6.47 6.26 31,930 43,000 -0.2
09/11/2018
6.47
 92,510 6.71 6.71 6.47 0 0 0
08/11/2018
6.71
 20,520 6.71 6.79 6.62 5,000 0 0.1
07/11/2018
6.71
 24,320 6.71 6.85 6.59 5,950 0 0.1
06/11/2018
6.71
 155,720 6.50 6.95 6.54 10,600 0 0.2
05/11/2018
6.50
 31,080 6.48 6.64 6.50 10,600 0 0.2
02/11/2018
6.48
 60,180 6.29 6.60 6.33 0 0 0
01/11/2018
6.29
 44,390 6.23 6.48 6.23 5,000 0 0.1
31/10/2018
6.23
 43,540 6.14 6.35 6.19 0 0 0
30/10/2018
6.14
 79,290 6.54 6.54 6.14 30,000 0 0.5
29/10/2018
6.54
 17,780 6.67 6.78 6.36 400 0 0.0
26/10/2018
6.67
 29,790 6.81 6.88 6.47 0 0 0
25/10/2018
6.81
 80,960 6.95 6.95 6.54 0 0 0
24/10/2018
6.95
 81,530 6.79 6.98 6.78 25,000 0 0.5
23/10/2018
6.79
 54,590 6.76 7.03 6.60 0 0 0
22/10/2018
6.76
 249,320 6.33 6.76 6.36 69,490 0 1.3
19/10/2018
6.33
 20,560 6.19 6.33 6.09 11,930 0 0.2
18/10/2018
6.19
 74,120 6.23 6.38 6.02 44,400 0 0.8
17/10/2018
6.23
 23,020 6.05 6.35 6.12 12,800 0 0.2
16/10/2018
6.05
 41,230 6.40 6.40 5.99 14,630 0 0.3
15/10/2018
6.40
 63,630 6.31 6.40 5.88 28,150 0 0.5
12/10/2018
6.31
 32,400 6.09 6.36 5.85 0 0 0
11/10/2018
6.09
 102,070 6.54 6.54 6.09 14,400 70 0.3
10/10/2018
6.54
 166,500 6.26 6.69 6.19 1,830 42,000 -0.8
09/10/2018
6.26
 34,520 6.19 6.26 6.17 14,480 0 0.3
08/10/2018
6.19
 77,680 6.24 6.24 6.09 100 0 0.0
05/10/2018
6.24
 34,180 6.21 6.33 6.19 0 0 0
04/10/2018
6.21
 83,950 6.19 6.33 6.19 50 51,070 -0.9
03/10/2018
6.19
 25,160 6.09 6.26 6.16 0 0 0
02/10/2018
6.09
 62,900 6.19 6.54 5.99 0 30,000 -0.5
01/10/2018
6.19
 94,280 6.26 6.26 5.99 40,000 0 0.7
28/09/2018
6.26
 89,040 6.54 6.57 6.09 4,000 0 0.1
27/09/2018
6.54
 62,620 6.24 6.54 6.26 70 0 0.0
26/09/2018
6.24
 146,150 5.85 6.24 5.85 5,800 5,000 0.0
25/09/2018
5.85
 188,050 5.61 5.97 5.54 0 0 0
24/09/2018
5.61
 72,660 5.73 5.73 5.50 27,200 0 0.4
21/09/2018
5.73
 100,790 5.73 5.92 5.64 5,030 0 0.1
20/09/2018
5.73
 500,300 5.37 5.73 5.71 5,500 30,000 -0.4
19/09/2018
5.37
 280,860 5.02 5.37 5.31 0 143,360 -2.2
18/09/2018
5.02
 87,100 4.71 5.04 4.68 0 10,000 -0.1
17/09/2018
4.71
 16,770 4.78 4.82 4.71 0 0 0
14/09/2018
4.78
 31,910 4.92 4.92 4.57 0 6,000 -0.1
13/09/2018
4.92
 26,320 5.06 5.06 4.75 1,500 0 0.0
12/09/2018
5.06
 70,560 5.04 5.19 5.02 10 0 0.0
11/09/2018
5.04
 74,380 4.75 5.07 4.71 0 8,540 -0.1
10/09/2018
4.75
 107,220 4.56 4.80 4.56 0 0 0
07/09/2018
4.56
 24,430 4.56 4.57 4.49 0 0 0
06/09/2018
4.56
 24,040 4.61 4.61 4.47 10 7,580 -0.1
05/09/2018
4.61
 7,510 4.63 4.68 4.47 0 0 0
04/09/2018
4.63
 10,940 4.64 4.78 4.52 0 0 0
31/08/2018
4.64
 22,470 4.64 4.64 4.54 0 10,000 -0.1
30/08/2018
4.64
 32,100 4.78 4.78 4.54 0 10,000 -0.1
29/08/2018
4.78
 6,930 4.76 4.78 4.75 0 500 -0.0
28/08/2018
4.76
 26,400 4.87 4.87 4.68 0 4,260 -0.1
27/08/2018
4.87
 9,280 4.90 5.11 4.78 0 2,300 -0.0
24/08/2018
4.90
 16,620 4.82 4.90 4.78 0 14,710 -0.2
23/08/2018
4.82
 143,910 4.90 4.92 4.78 0 120,000 -1.7
22/08/2018
4.90
 36,300 4.70 4.90 4.75 0 0 0
21/08/2018
4.70
 13,780 4.64 4.75 4.64 0 0 0
20/08/2018
4.64
 12,510 4.56 4.73 4.54 0 10,000 -0.1
17/08/2018
4.56
 16,200 4.52 4.66 4.49 0 0 0
16/08/2018
4.52
 64,720 4.52 4.73 4.47 0 44,970 -0.6
15/08/2018
4.52
 45,010 4.75 4.83 4.52 0 35,510 -0.5
14/08/2018
4.75
 68,710 4.82 4.94 4.71 0 61,180 -0.8
13/08/2018
4.82
 5,570 4.82 4.99 4.78 0 0 0
10/08/2018
4.82
 71,310 4.95 4.95 4.78 8,000 63,350 -0.8
09/08/2018
4.95
 4,700 4.88 5.11 4.95 0 0 0
08/08/2018
4.88
 52,880 4.85 5.04 4.82 2,000 34,000 -0.5
07/08/2018
4.85
 32,000 4.87 4.99 4.78 2,000 13,160 -0.2
06/08/2018
4.87
 20,670 4.87 4.95 4.87 0 12,000 -0.2
03/08/2018
4.87
 54,230 4.85 5.06 4.87 0 42,000 -0.6
02/08/2018
4.85
 48,180 5.13 5.14 4.85 0 42,000 -0.6
01/08/2018
5.13
 27,890 5.14 5.16 5.00 0 0 0
31/07/2018
5.14
 11,930 5.00 5.19 4.97 0 0 0
30/07/2018
5.00
 28,940 4.97 5.19 4.99 740 19,610 -0.3
27/07/2018
4.97
 149,190 4.99 5.26 4.97 14,000 147,490 -1.9
26/07/2018
4.99
 25,000 5.23 5.26 4.99 0 10,000 -0.2
25/07/2018
5.23
 24,990 5.43 5.43 5.23 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |