CTCP Sợi Thế Kỷ (stk)

16.80
0
(0%)
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
(2025-11-04) 		-0.45 -2.65% 300,000 -15,900 -0.3
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.73 -4.20% 887,200 -35,700 -0.7
16.55
17.65
16.80
3 tháng
(2025-09-05) 		-1.24 -6.99% 1,973,800 -43,000 -0.9
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.55 -8.58% 5,424,700 286,000 6.3
16.55
18.62
16.80
12 tháng
(2024-12-09) 		-0.38 -2.25% 11,542,000 1,117,093 22.4
13
18.79
16.80
24 tháng
(2023-12-15) 		-1.52 -8.41% 37,588,200 -454,942 -18.0
13
24.21
16.80
36 tháng
(2022-12-20) 		0.96 6.14% 51,121,700 1,822,544 49.1
13
24.21
16.80
60 tháng
(2020-12-30) 		6.35 62.30% 72,115,530 5,164,399 194.0
10.12
34.38
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
6.84
 85,660 7.06 7.09 6.84 0 77,200 -1.5
19/01/2018
7.06
 13,380 6.84 7.06 6.84 0 0 0
18/01/2018
6.84
 87,220 6.98 7.42 6.84 0 77,100 -1.5
17/01/2018
6.98
 54,860 7.02 7.02 6.98 0 51,560 -1.0
16/01/2018
7.02
 17,410 7.02 7.20 7.02 0 15,310 -0.3
15/01/2018
7.02
 18,250 6.88 7.20 7.02 0 13,180 -0.3
12/01/2018
6.88
 49,740 6.73 6.91 6.77 210 29,120 -0.6
11/01/2018
6.73
 20,600 6.70 6.73 6.66 0 0 0
10/01/2018
6.70
 22,020 6.70 7.00 6.66 0 0 0
09/01/2018
6.70
 20,800 6.84 6.84 6.66 0 0 0
08/01/2018
6.84
 24,120 6.70 7.06 6.62 0 13,100 -0.3
05/01/2018
6.70
 24,210 7.02 7.13 6.70 0 0 0
04/01/2018
7.02
 37,800 6.91 7.09 6.84 20,000 18,500 0.0
03/01/2018
6.91
 16,580 6.66 7.06 6.62 0 0 0
02/01/2018
6.66
 20,500 6.62 6.77 6.62 0 0 0
29/12/2017
6.62
 21,190 6.62 7.02 6.62 0 0 0
28/12/2017
6.62
 34,760 7.09 7.09 6.62 0 24,330 -0.5
27/12/2017
7.09
 22,110 6.84 7.31 6.84 0 380 -0.0
26/12/2017
6.84
 22,510 7.06 7.13 6.84 0 0 0
25/12/2017
7.06
 21,390 7.34 7.34 7.02 0 0 0
22/12/2017
7.34
 22,770 7.34 7.49 6.97 0 0 0
21/12/2017
7.34
 28,180 7.88 7.90 7.34 10,000 9,540 0.0
20/12/2017
7.88
 54,800 8.46 8.46 7.88 18,960 2,090 0.4
19/12/2017
8.46
 42,450 8.39 8.82 8.10 0 10,980 -0.3
18/12/2017
8.39
 74,990 7.85 8.39 8.10 52,870 3,150 1.1
15/12/2017
7.85
 36,790 7.34 7.85 7.42 10,000 0 0.2
14/12/2017
7.34
 30,190 7.38 7.42 7.27 12,190 0 0.2
13/12/2017
7.38
 19,150 7.38 7.42 7.31 10,000 0 0.2
12/12/2017
7.38
 51,850 7.31 7.38 7.31 40,740 0 0.8
11/12/2017
7.31
 19,970 7.18 7.63 7.16 16,110 0 0.3
08/12/2017
7.18
 9,400 7.06 7.18 7.09 2,300 0 0.0
07/12/2017
7.06
 21,780 6.98 7.06 6.77 15,000 0 0.3
06/12/2017
6.98
 19,100 6.55 6.98 6.41 15,000 0 0.3
05/12/2017
6.55
 27,310 6.80 7.02 6.48 10,380 0 0.2
04/12/2017
6.80
 3,040 6.66 6.84 6.52 0 0 0
01/12/2017
6.66
 3,800 6.52 6.66 6.48 0 1,840 -0.0
30/11/2017
6.52
 6,840 6.48 6.55 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |