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) 		-1.32 -14.15% 393,600 -218,608 0
8
9.36
8.07
2 tháng
(2026-05-29) 		-2.73 -25.42% 925,600 -579,926 0
8
10.73
8.07
3 tháng
(2026-04-29) 		-3.95 -33.08% 1,225,900 -540,330 0
8
12
8.07
6 tháng
(2026-01-29) 		-6.91 -46.34% 2,471,600 -813,205 -2.7
8
15.09
8.07
12 tháng
(2025-08-04) 		-7.86 -49.57% 6,087,600 -1,033,605 -6.8
8
16.55
8.07
24 tháng
(2024-08-07) 		-6.83 -46.05% 19,779,600 -395,012 3.4
8
17.43
8.07
36 tháng
(2023-08-14) 		-11.28 -58.50% 43,919,500 -1,327,587 -19.7
8
22.01
8.07
60 tháng
(2021-08-23) 		-12.69 -61.33% 62,815,300 1,678,094 94.9
8
31.26
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
5.43
 15,010 5.40 5.43 5.31 2,000 0 0.0
23/07/2018
5.40
 13,230 5.50 5.54 5.40 0 0 0
20/07/2018
5.50
 172,260 5.49 5.86 5.50 25,000 137,710 -1.8
19/07/2018
5.49
 59,980 5.57 5.57 5.49 0 49,000 -0.8
18/07/2018
5.57
 33,680 5.69 5.69 5.38 8,920 29,620 -0.3
17/07/2018
5.69
 38,030 5.71 5.71 5.56 27,400 0 0.5
16/07/2018
5.71
 32,800 5.71 5.71 5.52 16,000 0 0.3
13/07/2018
5.71
 25,280 5.68 5.76 5.43 300 0 0.0
12/07/2018
5.68
 25,850 5.43 5.68 5.38 0 0 0
11/07/2018
5.43
 15,580 5.49 5.52 5.33 2,500 0 0.0
10/07/2018
5.49
 37,090 5.14 5.49 5.16 33,910 0 0.5
09/07/2018
5.14
 17,100 5.14 5.23 5.11 4,200 0 0.1
06/07/2018
5.14
 17,570 4.99 5.14 4.97 0 0 0
05/07/2018
4.99
 14,780 4.99 5.00 4.88 0 0 0
04/07/2018
4.99
 19,800 5.00 5.00 4.82 0 0 0
03/07/2018
5.00
 16,020 4.94 5.02 4.87 0 0 0
02/07/2018
4.94
 18,410 5.00 5.30 4.94 0 0 0
29/06/2018
5.00
 20,180 5.11 5.28 4.92 0 13,340 -0.2
28/06/2018
5.11
 21,760 5.09 5.16 5.09 0 10,000 -0.1
27/06/2018
5.09
 25,290 5.28 5.28 5.07 0 10,000 -0.1
26/06/2018
5.28
 22,010 5.45 5.45 5.13 0 10,000 -0.2
25/06/2018
5.45
 15,510 5.33 5.50 5.30 0 0 0
22/06/2018
5.33
 18,480 5.33 5.37 5.18 0 10,010 -0.2
21/06/2018
5.33
 18,720 5.45 5.45 5.19 0 10,000 -0.2
20/06/2018
5.45
 30,650 5.31 5.45 5.26 25,000 10,000 0.2
19/06/2018
5.31
 15,830 5.57 5.57 5.19 0 10,000 -0.2
18/06/2018
5.57
 28,010 5.31 5.57 5.16 25,000 10,000 0.2
15/06/2018
5.31
 24,770 5.43 5.43 5.13 0 10,000 -0.2
14/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/06/2018
5.43
 22,710 5.38 5.59 5.14 0 10,000 -0.2
13/06/2018
5.38
 17,170 5.33 5.38 5.27 2,000 0 0.0
12/06/2018
5.33
 18,880 5.19 5.33 5.11 0 0 0
11/06/2018
5.19
 16,110 5.30 5.38 5.19 2,000 5,620 -0.1
08/06/2018
5.30
 17,840 5.30 5.50 5.24 0 14,740 -0.2
07/06/2018
5.30
 16,750 5.27 5.38 5.14 200 11,350 -0.2
06/06/2018
5.27
 17,180 5.30 5.37 5.14 0 2,710 -0.0
05/06/2018
5.30
 25,090 5.38 5.38 5.17 3,000 13,700 -0.2
04/06/2018
5.38
 10,590 5.38 5.38 5.24 0 0 0
01/06/2018
5.38
 13,230 5.30 5.38 5.02 0 0 0
31/05/2018
5.30
 15,810 5.07 5.40 5.02 0 0 0
30/05/2018
5.07
 22,160 5.37 5.37 5.01 0 0 0
29/05/2018
5.37
 5,500 5.22 5.37 5.01 0 0 0
28/05/2018
5.22
 8,400 5.17 5.24 5.01 0 0 0
25/05/2018
5.17
 5,950 5.24 5.50 5.17 0 5,000 -0.1
24/05/2018
5.24
 9,620 5.50 5.60 5.17 0 0 0
23/05/2018
5.50
 17,280 5.61 5.73 5.42 0 0 0
22/05/2018
5.61
 7,500 5.50 5.86 5.43 5,000 0 0.1
21/05/2018
5.50
 15,000 5.42 5.50 5.24 0 0 0
18/05/2018
5.42
 15,210 5.45 5.47 5.07 0 0 0
17/05/2018
5.45
 14,940 5.43 5.56 5.12 0 0 0
16/05/2018
5.43
 32,510 5.50 5.61 5.14 0 22,000 -0.4
15/05/2018
5.50
 13,760 5.50 5.50 5.37 1,000 0 0.0
14/05/2018
5.50
 14,690 5.40 5.56 5.40 0 0 0
11/05/2018
5.40
 6,520 5.30 5.40 5.22 0 0 0
10/05/2018
5.30
 10,520 5.30 5.50 5.17 0 0 0
09/05/2018
5.30
 11,120 4.97 5.30 5.15 0 0 0
08/05/2018
4.97
 31,110 4.91 5.25 4.97 8,000 19,210 -0.2
07/05/2018
4.91
 2,150 4.60 4.91 4.61 540 0 0.0
04/05/2018
4.60
 18,930 4.93 4.93 4.60 0 0 0
03/05/2018
4.93
 40,620 5.04 5.04 4.91 0 1,320 -0.0
02/05/2018
5.04
 11,000 5.19 5.19 5.04 0 0 0
27/04/2018
5.19
 13,070 4.94 5.22 4.94 0 0 0
26/04/2018
4.94
 4,010 5.01 5.20 4.91 0 0 0
24/04/2018
5.01
 5,270 5.24 5.24 5.01 0 1,000 -0.0
23/04/2018
5.24
 16,630 4.91 5.25 5.14 0 0 0
20/04/2018
4.91
 83,550 5.01 5.01 4.91 0 83,000 -1.2
19/04/2018
5.01
 44,160 5.01 5.09 4.91 0 27,000 -0.4
18/04/2018
5.01
 50,060 5.01 5.01 4.97 0 36,000 -0.6
17/04/2018
5.01
 31,370 5.01 5.07 4.97 0 26,230 -0.4
16/04/2018
5.01
 45,700 4.94 5.01 4.91 0 44,000 -0.7
13/04/2018
4.94
 62,800 4.93 5.02 4.91 1,000 53,000 -0.8
12/04/2018
4.93
 99,410 4.91 5.01 4.91 0 0 0
11/04/2018
4.91
 92,400 4.91 4.91 4.91 27,000 82,000 -0.8
10/04/2018
4.91
 57,990 5.06 5.06 4.83 0 56,000 -0.8
09/04/2018
5.06
 118,740 5.20 5.20 4.89 0 112,000 -1.7
06/04/2018
5.20
 6,020 5.15 5.25 5.01 0 0 0
05/04/2018
5.15
 59,650 5.07 5.30 5.04 0 37,420 -0.6
04/04/2018
5.07
 59,330 5.01 5.11 5.01 30 45,560 -0.7
03/04/2018
5.01
 24,770 5.32 5.33 5.01 1,320 13,250 -0.2
02/04/2018
5.32
 19,300 5.30 5.37 5.07 0 4,960 -0.1
30/03/2018
5.30
 13,330 5.24 5.35 5.07 0 0 0
29/03/2018
5.24
 16,710 5.24 5.24 4.94 0 0 0
28/03/2018
5.24
 33,930 5.45 5.45 5.17 0 15,600 -0.3
27/03/2018
5.45
 8,630 5.48 5.63 5.24 0 0 0
26/03/2018
5.48
 15,370 5.38 5.48 5.33 0 0 0
23/03/2018
5.38
 6,220 5.37 5.38 5.17 0 0 0
22/03/2018
5.37
 8,400 5.42 5.42 5.17 0 0 0
21/03/2018
5.42
 11,100 5.33 5.53 5.20 0 0 0
20/03/2018
5.33
 25,820 5.48 5.56 5.20 0 20,600 -0.3
19/03/2018
5.48
 10,970 5.20 5.48 5.17 0 0 0
16/03/2018
5.20
 14,250 5.17 5.53 5.14 0 8,960 -0.1
15/03/2018
5.17
 9,600 5.24 5.24 5.17 6,300 0 0.1
14/03/2018
5.24
 38,790 5.38 5.38 5.24 0 37,000 -0.6
13/03/2018
5.38
 63,680 5.33 5.38 5.24 20,000 50,000 -0.5
12/03/2018
5.33
 6,510 5.40 5.40 5.24 2,100 0 0.0
09/03/2018
5.40
 8,250 5.51 5.51 5.24 0 0 0
08/03/2018
5.51
 38,780 5.47 5.55 5.09 0 28,720 -0.5
07/03/2018
5.47
 11,900 5.63 5.73 5.25 0 2,600 -0.0
06/03/2018
5.63
 8,350 5.53 5.69 5.42 0 1,900 -0.0
05/03/2018
5.53
 14,540 5.63 5.63 5.43 0 3,300 -0.1
02/03/2018
5.63
 22,640 5.56 5.63 5.47 14,940 19,330 -0.1

Chính sách bảo mật | Điều khoản sử dụng |