CTCP Sợi Thế Kỷ (stk)

15.25
0.05
(0.33%)
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
(2026-02-23) 		-0.50 -3.18% 500,000 -165,900 -2.5
14.50
15.75
15.25
2 tháng
(2026-01-19) 		-0.40 -2.56% 840,000 -213,700 -3.2
14.50
16.60
15.25
3 tháng
(2025-12-18) 		-1.55 -9.25% 1,131,000 -274,700 -4.2
14.50
16.75
15.25
6 tháng
(2025-09-19) 		-2.25 -12.89% 2,685,000 -391,800 -6.7
14.50
18
15.25
12 tháng
(2025-03-24) 		-2.42 -13.74% 9,153,600 745,901 16.1
13
18.62
15.25
24 tháng
(2024-03-28) 		-8.28 -35.27% 35,184,300 -697,577 -21.4
13
24.21
15.25
36 tháng
(2023-04-03) 		-1.17 -7.16% 47,966,400 -271,312 -6.2
13
24.21
15.25
60 tháng
(2021-04-13) 		-0.73 -4.57% 66,744,100 4,421,799 176.0
13
34.38
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2017
6.48
 6,720 6.48 6.59 6.48 0 0 0
28/11/2017
6.48
 6,390 6.75 7.02 6.48 0 740 -0.0
27/11/2017
6.75
 31,140 6.37 6.75 6.23 14,400 0 0.3
24/11/2017
6.37
 11,690 6.34 6.37 6.30 10,000 0 0.2
23/11/2017
6.34
 18,020 6.34 6.34 6.12 0 0 0
22/11/2017
6.34
 15,800 6.30 6.34 6.19 0 0 0
21/11/2017
6.30
 29,010 6.12 6.44 6.23 0 0 0
20/11/2017
6.12
 10,010 6.26 6.46 6.12 0 0 0
17/11/2017
6.26
 6,110 6.23 6.53 6.23 0 0 0
16/11/2017
6.23
 10,030 6.19 6.34 6.12 470 0 0.0
15/11/2017
6.19
 16,510 6.14 6.19 6.12 15,940 0 0.3
14/11/2017
6.14
 17,670 6.16 6.57 6.12 5,000 0 0.1
13/11/2017
6.16
 13,780 6.12 6.16 6.08 11,980 0 0.2
10/11/2017
6.12
 10,850 6.12 6.30 6.12 0 0 0
09/11/2017
6.12
 30,590 6.12 6.26 6.12 26,410 17,140 0.2
08/11/2017
6.12
 14,900 6.05 6.12 5.94 0 8,000 -0.1
07/11/2017
6.05
 14,870 6.34 6.34 6.05 0 0 0
06/11/2017
6.34
 5,110 6.10 6.34 5.94 0 0 0
03/11/2017
6.10
 1,430 6.12 6.19 5.72 0 1,410 -0.0
02/11/2017
6.12
 110 5.76 6.16 6.12 0 0 0
01/11/2017
5.76
 14,330 5.78 6.14 5.38 0 12,500 -0.2
31/10/2017
5.78
 1,240 6.12 6.26 5.78 0 480 -0.0
30/10/2017
6.12
 1,580 6.30 6.30 6.12 0 80 -0.0
27/10/2017
6.30
 100 6.16 6.30 6.30 0 0 0
26/10/2017
6.16
 400 6.16 6.16 6.16 0 0 0
25/10/2017
6.16
 0 6.16 6.16 6.16 0 0 0
24/10/2017
6.16
 50 6.23 6.23 6.16 0 0 0
23/10/2017
6.23
 400 6.23 6.23 6.12 0 0 0
20/10/2017
6.23
 3,200 6.12 6.30 6.12 0 0 0
19/10/2017
6.12
 8,010 6.23 6.30 6.12 0 0 0
18/10/2017
6.23
 510 6.30 6.30 6.21 0 0 0
17/10/2017
6.30
 2,200 6.16 6.30 6.26 0 0 0
16/10/2017
6.16
 2,900 6.16 6.30 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |