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)
21/09/2016
5.71
 12,330 5.99 5.99 5.69 10 12,190 -0.2
20/09/2016
5.99
 1,120 6.01 6.01 5.71 0 1,000 -0.0
19/09/2016
6.01
 6,630 5.99 6.01 5.69 0 5,630 -0.1
16/09/2016
5.99
 9,740 5.66 6.06 5.46 0 5,000 -0.1
15/09/2016
5.66
 130 6.06 6.29 5.66 0 0 0
14/09/2016
6.06
 9,700 6.47 6.47 6.06 0 0 0
13/09/2016
6.47
 100 6.47 6.47 6.47 0 0 0
12/09/2016
6.47
 7,160 6.14 6.47 6.14 0 1,150 -0.0
09/09/2016
6.14
 4,570 5.76 6.14 6.14 0 2,010 -0.0
08/09/2016
5.76
 8,380 6.17 6.33 5.76 0 6,960 -0.1
07/09/2016
6.17
 10,510 6.17 6.55 6.17 0 10,000 -0.2
06/09/2016
6.17
 17,100 6.33 6.33 6.17 0 17,100 -0.3
05/09/2016
6.33
 15,640 6.33 6.33 6.33 12,440 15,640 -0.1
01/09/2016
6.33
 23,820 6.33 6.77 6.33 0 18,650 -0.4
31/08/2016
6.33
 59,810 6.33 6.45 6.29 0 58,700 -1.2
30/08/2016
6.33
 28,040 6.48 6.64 6.33 0 27,950 -0.6
29/08/2016
6.48
 39,550 6.48 6.86 6.48 0 38,290 -0.8
26/08/2016
6.48
 10,050 6.80 7.24 6.48 0 10,000 -0.2
25/08/2016
6.80
 8,600 6.96 6.96 6.80 0 0 0
24/08/2016
6.96
 1,000 7.12 7.12 6.96 0 0 0
23/08/2016
7.12
 0 7.12 7.12 7.12 0 0 0
22/08/2016
7.12
 6,110 7.15 7.15 6.96 6,000 6,000 0
19/08/2016
7.15
 27,070 7.28 7.34 6.96 10,230 23,300 -0.3
18/08/2016
7.28
 12,550 7.50 7.50 7.28 0 10,010 -0.2
17/08/2016
7.50
 100 7.28 7.50 7.28 0 0 0
16/08/2016
7.28
 17,620 7.15 7.28 7.15 73,810 64,810 0.2
15/08/2016
7.15
 17,480 6.99 7.21 6.77 3,000 0 0.1
12/08/2016
6.99
 1,450 7.40 7.53 6.99 140 1,000 -0.0
11/08/2016
7.40
 13,690 6.93 7.40 6.90 0 0 0
10/08/2016
6.93
 34,290 6.58 6.96 6.58 1,700 34,260 -0.7
09/08/2016
6.58
 23,950 6.58 6.80 6.58 750 15,400 -0.3
08/08/2016
6.58
 3,540 6.55 6.93 6.52 0 0 0
05/08/2016
6.55
 52,380 6.96 6.96 6.48 250 33,000 -0.7
04/08/2016
6.96
 15,450 7.28 7.28 6.80 4,000 2,770 0.0
03/08/2016
7.28
 0 7.28 7.28 7.28 0 0 0
02/08/2016
7.28
 40 6.90 7.28 7.28 0 0 0
01/08/2016
6.90
 7,960 6.96 6.96 6.80 0 0 0
29/07/2016
6.96
 10,220 7.12 7.12 6.64 0 6,750 -0.1
28/07/2016
7.12
 4,300 7.12 7.12 7.12 0 0 0
27/07/2016
7.12
 10 7.12 7.12 7.12 0 0 0
26/07/2016
7.12
 1,770 7.28 7.28 7.12 0 750 -0.0
25/07/2016
7.28
 6,960 7.12 7.28 7.12 0 0 0
22/07/2016
7.12
 9,060 7.24 7.28 7.12 0 0 0
21/07/2016
7.24
 1,410 7.15 7.28 7.24 0 0 0
20/07/2016
7.15
 30,050 7.05 7.31 7.09 0 19,940 -0.5
19/07/2016
7.05
 103,690 7.15 7.15 7.05 0 87,170 -1.9
18/07/2016
7.15
 45,790 7.28 7.53 7.12 9,000 0 0.2
15/07/2016
7.28
 4,640 7.28 7.28 7.18 3,000 0 0.1
14/07/2016
7.28
 510 7.56 7.56 7.28 0 0 0
13/07/2016
7.56
 5,030 7.53 7.59 7.43 0 0 0
12/07/2016
7.53
 7,030 7.56 7.59 7.43 0 6,000 -0.1
11/07/2016
7.56
 0 7.56 7.56 7.56 0 0 0
08/07/2016
7.56
 1,300 7.56 7.56 7.56 0 0 0
07/07/2016
7.56
 3,920 7.43 7.59 7.40 400 0 0.0
06/07/2016
7.43
 9,000 7.28 7.43 7.31 0 0 0
05/07/2016
7.28
 4,640 7.28 7.31 7.28 1,990 3,590 -0.0
04/07/2016
7.28
 24,390 7.59 7.59 7.09 0 19,400 -0.4
01/07/2016
7.59
 5,220 7.59 7.59 7.09 0 5,000 -0.1
30/06/2016
7.59
 1,360 7.59 7.59 7.59 0 0 0
29/06/2016
7.59
 15,230 7.62 7.75 7.53 3,000 12,540 -0.2
28/06/2016
7.62
 7,120 7.59 7.72 7.59 5,000 7,110 -0.1
27/06/2016
7.59
 3,600 7.75 7.75 7.59 0 2,000 -0.0
24/06/2016
7.75
 4,300 7.97 7.97 7.75 0 0 0
23/06/2016
7.97
 4,100 7.94 8.03 7.97 0 2,500 -0.1
22/06/2016
7.94
 900 8.29 8.29 7.94 0 400 -0.0
21/06/2016
8.29
 0 8.29 8.29 8.29 0 0 0
20/06/2016
8.29
 1,000 8.29 8.29 8.29 0 0 0
17/06/2016
8.29
 0 8.29 8.29 8.29 0 0 0
16/06/2016
8.29
 8,030 8.07 8.29 8.07 4,100 0 0.1
15/06/2016
8.07
 6,400 7.91 8.07 7.94 4,300 0 0.1
14/06/2016
7.91
 8,850 8.07 8.07 7.69 5,100 5,000 0.0
13/06/2016
8.07
 30,470 8.07 8.19 7.62 5,200 6,000 -0.0
10/06/2016
8.07
 30,070 8.07 8.10 7.75 4,600 5,000 -0.0
09/06/2016
8.07
 5,380 7.81 8.10 7.81 0 1,970 -0.0
08/06/2016
7.81
 600 8.19 8.19 7.81 0 0 0
07/06/2016
8.19
 0 8.19 8.19 8.19 0 0 0
06/06/2016
8.19
 1,010 8.19 8.19 8.07 0 0 0
03/06/2016
8.19
 1,100 8.22 8.22 8.19 0 0 0
02/06/2016
8.22
 1,000 8.22 8.22 8.22 0 0 0
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
01/06/2016
8.22
 21,850 7.81 8.35 7.91 0 0 0
31/05/2016
7.81
 28,610 7.51 7.98 7.76 0 0 0
30/05/2016
7.51
 8,370 7.34 7.51 7.15 0 0 0
27/05/2016
7.34
 800 7.51 7.51 7.34 0 0 0
26/05/2016
7.51
 2,010 7.29 7.51 7.43 0 0 0
25/05/2016
7.29
 15,640 7.45 7.45 7.15 0 10 -0.0
24/05/2016
7.45
 89,690 7.70 7.70 7.29 100 0 0.0
23/05/2016
7.70
 17,000 7.48 7.70 7.48 0 0 0
20/05/2016
7.48
 194,270 7.65 7.67 7.45 0 193,000 -5.3
19/05/2016
7.65
 37,090 7.48 7.73 7.48 0 15,000 -0.4
18/05/2016
7.48
 16,000 7.43 7.48 7.29 0 10,000 -0.3
17/05/2016
7.43
 31,490 7.29 7.43 7.21 0 10,590 -0.3
16/05/2016
7.29
 15,000 7.43 7.43 7.29 0 15,000 -0.4
13/05/2016
7.43
 2,410 7.29 7.48 7.43 0 0 0
12/05/2016
7.29
 24,020 7.43 7.56 7.29 0 15,000 -0.4
11/05/2016
7.43
 17,350 7.48 7.48 7.43 0 15,000 -0.4
10/05/2016
7.48
 0 7.48 7.48 7.48 0 0 0
09/05/2016
7.48
 310 7.48 7.48 7.48 0 0 0
06/05/2016
7.48
 11,800 7.48 7.48 7.48 0 1,300 -0.0
05/05/2016
7.48
 76,330 7.40 7.62 7.43 0 62,730 -1.7
04/05/2016
7.40
 14,750 7.37 7.40 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |