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)
25/05/2017
5.52
 4,210 5.54 5.54 5.16 0 0 0
24/05/2017
5.54
 1,090 5.54 5.54 5.54 0 90 -0.0
23/05/2017
5.54
 50 5.85 5.85 5.54 0 0 0
22/05/2017
5.85
 0 5.85 5.85 5.85 0 0 0
19/05/2017
5.85
 20 5.57 5.85 5.85 0 0 0
18/05/2017
5.57
 30 5.85 5.85 5.57 0 0 0
17/05/2017
5.85
 17,010 5.60 5.85 5.60 0 17,000 -0.3
16/05/2017
5.60
 66,280 5.60 5.84 5.60 0 65,980 -1.2
15/05/2017
5.60
 77,060 5.60 5.84 5.60 40,000 72,200 -0.6
12/05/2017
5.60
 2,480 5.54 5.85 5.60 0 210 -0.0
11/05/2017
5.54
 300 5.63 5.63 5.54 0 0 0
10/05/2017
5.63
 390 5.54 5.63 5.38 0 0 0
09/05/2017
5.54
 980 5.69 5.69 5.38 0 240 -0.0
08/05/2017
5.69
 2,010 5.69 5.85 5.69 0 0 0
05/05/2017
5.69
 4,450 5.79 5.79 5.69 0 4,450 -0.1
04/05/2017
5.79
 2,800 5.79 5.85 5.79 0 2,100 -0.0
03/05/2017
5.79
 550 6.09 6.09 5.71 0 0 0
28/04/2017
6.09
 90 6.11 6.11 6.09 0 0 0
27/04/2017
6.11
 100 6.07 6.11 6.11 0 0 0
26/04/2017
6.07
 0 6.07 6.07 6.07 0 0 0
25/04/2017
6.07
 650 6.07 6.07 5.77 0 0 0
24/04/2017
6.07
 0 6.07 6.07 6.07 0 0 0
21/04/2017
6.07
 7,540 6.01 6.07 6.01 0 0 0
20/04/2017
6.01
 10 5.85 6.01 6.01 0 0 0
19/04/2017
5.85
 630 5.99 6.31 5.76 0 0 0
18/04/2017
5.99
 600 5.74 5.99 5.85 0 0 0
17/04/2017
5.74
 530 6.01 6.29 5.74 0 0 0
14/04/2017
6.01
 110 6.20 6.33 6.01 0 0 0
13/04/2017
6.20
 0 6.20 6.20 6.20 0 0 0
12/04/2017
6.20
 60 6.17 6.31 5.95 0 0 0
11/04/2017
6.17
 230 6.07 6.28 5.88 0 0 0
10/04/2017
6.07
 80 6.29 6.47 6.07 0 0 0
07/04/2017
6.29
 50 5.92 6.29 6.29 0 0 0
05/04/2017
5.92
 70 5.54 5.92 5.63 0 0 0
04/04/2017
5.54
 380 5.85 6.25 5.54 0 0 0
03/04/2017
5.85
 40 5.88 6.28 5.84 0 0 0
31/03/2017
5.88
 23,820 6.18 6.48 5.88 10,000 22,710 -0.2
30/03/2017
6.18
 150 6.33 6.33 6.18 0 0 0
29/03/2017
6.33
 3,500 6.67 6.96 6.33 0 0 0
28/03/2017
6.67
 110 6.67 6.67 6.33 0 0 0
27/03/2017
6.67
 3,240 6.55 6.99 6.29 0 0 0
24/03/2017
6.55
 100 6.17 6.55 6.50 0 0 0
23/03/2017
6.17
 0 6.17 6.17 6.17 0 0 0
22/03/2017
6.17
 400 6.63 6.63 6.17 0 0 0
21/03/2017
6.63
 0 6.63 6.63 6.63 0 0 0
20/03/2017
6.63
 2,280 6.53 6.64 6.63 0 0 0
17/03/2017
6.53
 8,230 6.12 6.53 5.77 0 0 0
16/03/2017
6.12
 1,070 5.74 6.12 5.76 0 0 0
15/03/2017
5.74
 20 6.07 6.07 5.74 0 0 0
14/03/2017
6.07
 210 6.20 6.20 5.79 0 0 0
13/03/2017
6.20
 2,420 6.14 6.22 6.14 0 0 0
10/03/2017
6.14
 820 5.74 6.14 6.11 0 0 0
09/03/2017
5.74
 4,980 5.38 5.74 5.38 0 3,000 -0.1
08/03/2017
5.38
 28,910 5.57 5.95 5.38 10,000 26,900 -0.3
07/03/2017
5.57
 80 5.98 6.23 5.57 0 0 0
06/03/2017
5.98
 1,170 5.88 5.98 5.52 0 0 0
03/03/2017
5.88
 20 6.23 6.23 5.88 0 0 0
02/03/2017
6.23
 60 6.23 6.34 6.23 0 0 0
01/03/2017
6.23
 100 6.23 6.23 6.23 0 0 0
28/02/2017
6.23
 110 6.01 6.29 6.23 0 0 0
27/02/2017
6.01
 140 6.01 6.33 6.01 0 0 0
24/02/2017
6.01
 470 6.03 6.33 5.61 0 0 0
23/02/2017
6.03
 1,320 5.65 6.03 6.03 1,260 0 0.0
22/02/2017
5.65
 1,140 6.04 6.45 5.65 0 0 0
21/02/2017
6.04
 2,550 6.01 6.42 6.01 2,150 2,150 0
20/02/2017
6.01
 40 6.29 6.33 6.01 0 0 0
17/02/2017
6.29
 600 6.01 6.29 6.01 0 0 0
16/02/2017
6.01
 450 6.01 6.01 6.01 0 0 0
15/02/2017
6.01
 370 6.01 6.33 6.01 0 0 0
14/02/2017
6.01
 20 6.01 6.01 5.60 0 10 -0.0
13/02/2017
6.01
 1,050 5.79 6.01 5.85 0 1,000 -0.0
10/02/2017
5.79
 110 6.18 6.18 5.79 0 0 0
09/02/2017
6.18
 10,010 6.64 6.64 6.18 10,000 9,080 0.0
08/02/2017
6.64
 30 6.79 6.93 6.31 0 10 -0.0
07/02/2017
6.79
 0 6.79 6.79 6.79 0 0 0
06/02/2017
6.79
 0 6.79 6.79 6.79 0 0 0
03/02/2017
6.79
 460 6.37 6.79 6.33 0 0 0
02/02/2017
6.37
 300 6.01 6.37 6.26 0 0 0
25/01/2017
6.01
 470 5.98 6.01 5.95 0 0 0
24/01/2017
5.98
 100 5.60 5.98 5.98 0 0 0
23/01/2017
5.60
 150 6.01 6.01 5.60 0 0 0
20/01/2017
6.01
 10 5.85 6.01 6.01 0 0 0
19/01/2017
5.85
 0 5.85 5.85 5.85 0 0 0
18/01/2017
5.85
 21,400 5.58 5.85 5.58 20,000 21,400 -0.0
17/01/2017
5.58
 20 5.85 5.85 5.58 0 0 0
16/01/2017
5.85
 0 5.85 5.85 5.85 0 0 0
13/01/2017
5.85
 10,940 6.03 6.04 5.85 10,000 7,000 0.1
12/01/2017
6.03
 20 5.65 6.03 6.03 0 0 0
11/01/2017
5.65
 530 5.28 5.65 5.65 0 0 0
10/01/2017
5.28
 330 5.60 5.98 5.28 0 0 0
09/01/2017
5.60
 360 5.98 6.17 5.57 0 0 0
06/01/2017
5.98
 0 5.98 5.98 5.98 0 0 0
05/01/2017
5.98
 2,040 6.12 6.12 5.69 0 0 0
04/01/2017
6.12
 41,180 6.58 6.63 6.12 0 0 0
03/01/2017
6.58
 600 6.29 6.64 5.95 0 10 -0.0
30/12/2016
6.29
 10 6.75 6.75 6.29 0 0 0
29/12/2016
6.75
 290 6.61 6.83 6.15 0 0 0
28/12/2016
6.61
 0 6.61 6.61 6.61 0 0 0
27/12/2016
6.61
 7,650 6.31 6.64 5.88 0 0 0
26/12/2016
6.31
 10 6.77 6.77 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |