CTCP Sợi Thế Kỷ (stk)

16.05
0.05
(0.31%)
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)
11/11/2016
5.85
 240 6.14 6.14 5.85 0 0 0
10/11/2016
6.14
 10 6.17 6.17 6.14 0 0 0
09/11/2016
6.17
 1,700 6.17 6.31 5.74 0 1,660 -0.0
08/11/2016
6.17
 640 6.44 6.61 5.99 0 0 0
07/11/2016
6.44
 10 6.17 6.44 6.44 0 0 0
04/11/2016
6.17
 220 5.82 6.20 5.44 0 0 0
03/11/2016
5.82
 2,320 5.82 5.82 5.76 0 0 0
02/11/2016
5.82
 5,070 5.69 5.82 5.63 0 0 0
01/11/2016
5.69
 400 5.95 5.95 5.69 0 0 0
31/10/2016
5.95
 900 5.88 5.95 5.95 0 0 0
28/10/2016
5.88
 3,000 5.76 5.88 5.76 0 0 0
27/10/2016
5.76
 100 6.17 6.17 5.76 0 0 0
26/10/2016
6.17
 0 6.17 6.17 6.17 0 0 0
25/10/2016
6.17
 0 6.17 6.17 6.17 0 0 0
24/10/2016
6.17
 1,620 6.33 6.33 5.88 40 0 0.0
21/10/2016
6.33
 0 6.33 6.33 6.33 0 0 0
20/10/2016
6.33
 0 6.33 6.33 6.33 0 0 0
19/10/2016
6.33
 600 6.31 6.33 6.31 0 0 0
18/10/2016
6.31
 300 5.99 6.33 6.31 0 0 0
17/10/2016
5.99
 200 5.61 5.99 5.99 0 0 0
14/10/2016
5.61
 610 5.95 6.01 5.61 0 0 0
13/10/2016
5.95
 2,600 5.95 6.01 5.95 0 0 0
12/10/2016
5.95
 1,110 6.14 6.14 5.95 100 0 0.0
11/10/2016
6.14
 0 6.14 6.14 6.14 0 0 0
10/10/2016
6.14
 10 6.58 6.58 6.14 0 0 0
07/10/2016
6.58
 0 6.58 6.58 6.58 0 0 0
06/10/2016
6.58
 10 6.29 6.58 6.58 0 0 0
05/10/2016
6.29
 270 5.95 6.33 6.28 0 0 0
04/10/2016
5.95
 520 5.93 5.95 5.93 0 0 0
03/10/2016
5.93
 1,010 5.95 5.95 5.93 0 0 0
30/09/2016
5.95
 320 5.95 5.95 5.93 0 0 0
29/09/2016
5.95
 1,790 5.69 5.95 5.90 0 0 0
28/09/2016
5.69
 4,010 5.88 5.96 5.60 0 3,800 -0.1
27/09/2016
5.88
 5,580 5.82 5.88 5.60 0 3,500 -0.1
26/09/2016
5.82
 1,700 6.07 6.07 5.79 0 1,500 -0.0
23/09/2016
6.07
 12,560 5.71 6.11 5.38 0 3,990 -0.1
22/09/2016
5.71
 10 5.71 5.71 5.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |