CTCP Sợi Thế Kỷ (stk)

16.40
0.40
(2.50%)
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
(2025-12-29) 		0.05 0.32% 297,200 -80,200 -1.2
15.25
16
16
2 tháng
(2025-12-01) 		-1.10 -6.63% 504,400 -140,400 -2.2
15.25
16.85
16
3 tháng
(2025-10-30) 		-2.15 -12.18% 860,500 -152,100 -2.4
15.25
17.65
16
6 tháng
(2025-08-01) 		-1.74 -10.10% 3,658,400 -242,400 -4.6
15.25
18.21
16
12 tháng
(2025-02-03) 		-0.53 -3.33% 11,104,300 924,756 18.8
13
18.79
16
24 tháng
(2024-02-15) 		-3.88 -20.02% 36,710,100 -500,542 -18.0
13
24.21
16
36 tháng
(2023-02-13) 		-0.90 -5.50% 49,948,300 724,824 17.7
13
24.21
16
60 tháng
(2021-02-23) 		2.58 20% 70,367,000 4,937,599 189.8
12.77
34.38
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
6.16
 820 6.30 6.30 6.16 0 0 0
12/10/2017
6.30
 100 6.16 6.30 6.30 0 0 0
11/10/2017
6.16
 40 6.37 6.37 6.16 0 0 0
10/10/2017
6.37
 0 6.37 6.37 6.37 0 0 0
09/10/2017
6.37
 310 6.34 6.41 6.12 0 0 0
06/10/2017
6.34
 60 6.34 6.34 6.34 0 0 0
05/10/2017
6.34
 360 6.37 6.37 6.08 0 0 0
04/10/2017
6.37
 1,100 6.30 6.37 6.12 0 0 0
03/10/2017
6.30
 6,060 6.16 6.34 6.16 0 0 0
02/10/2017
6.16
 2,440 6.05 6.28 6.05 0 0 0
29/09/2017
6.05
 2,890 5.76 6.05 5.94 0 0 0
28/09/2017
5.76
 210 5.71 5.76 5.58 0 0 0
27/09/2017
5.71
 620 6.07 6.12 5.71 0 0 0
26/09/2017
6.07
 10 5.69 6.07 6.07 0 0 0
25/09/2017
5.69
 6,650 6.05 6.12 5.69 0 5,480 -0.1
22/09/2017
6.05
 1,760 5.94 6.10 5.94 0 0 0
21/09/2017
5.94
 360 6.12 6.12 5.94 0 0 0
20/09/2017
6.12
 0 6.12 6.12 6.12 0 0 0
19/09/2017
6.12
 0 6.12 6.12 6.12 0 0 0
18/09/2017
6.12
 10 6.12 6.12 6.12 0 0 0
15/09/2017
6.12
 100 6.03 6.12 6.12 0 0 0
14/09/2017
6.03
 50 6.05 6.05 5.76 0 0 0
13/09/2017
6.05
 320 5.94 6.12 5.98 0 0 0
12/09/2017
5.94
 3,520 6.12 6.28 5.94 0 0 0
11/09/2017
6.12
 1,190 6.12 6.26 5.78 0 0 0
08/09/2017
6.12
 4,100 6.14 6.14 5.80 0 0 0
07/09/2017
6.14
 30 6.14 6.14 6.14 0 0 0
06/09/2017
6.14
 460 6.12 6.23 5.71 0 0 0
05/09/2017
6.12
 1,710 5.83 6.12 5.76 0 0 0
01/09/2017
5.83
 2,080 5.67 5.83 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |