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)
29/04/2016
7.37
 1,060 7.10 7.37 7.01 0 0 0
28/04/2016
7.10
 64,710 7.15 7.15 6.88 0 58,870 -1.5
27/04/2016
7.15
 45,090 7.43 7.51 7.12 0 45,090 -1.2
26/04/2016
7.43
 30,170 7.43 7.43 7.29 0 30,160 -0.8
25/04/2016
7.43
 66,180 7.51 7.65 7.43 0 55,180 -1.5
22/04/2016
7.51
 22,630 7.70 7.76 7.43 0 20,000 -0.5
21/04/2016
7.70
 27,700 7.67 7.70 7.65 0 0 0
20/04/2016
7.67
 7,200 7.62 7.73 7.62 0 0 0
19/04/2016: Cổ tức tiền mặt tỉ lệ: 5%
19/04/2016
7.62
 14,510 7.62 7.62 7.48 0 0 0
15/04/2016
7.62
 246,260 7.57 7.75 7.54 100 220,000 -6.2
14/04/2016
7.57
 12,000 7.84 7.84 7.57 0 10,000 -0.3
13/04/2016
7.84
 6,060 7.84 7.84 7.70 0 0 0
12/04/2016
7.84
 47,200 8.02 8.02 7.70 0 15,000 -0.4
11/04/2016
8.02
 40,300 8.00 8.05 7.70 6,900 0 0.2
08/04/2016
8.00
 36,670 8.00 8.11 7.97 7,400 22,400 -0.4
07/04/2016
8.00
 14,260 7.92 8.00 7.84 7,600 0 0.2
06/04/2016
7.92
 12,810 7.84 7.92 7.73 7,800 0 0.2
05/04/2016
7.84
 3,000 7.92 7.92 7.84 0 0 0
04/04/2016
7.92
 630 7.92 7.92 7.92 0 0 0
01/04/2016
7.92
 3,440 7.92 7.97 7.84 0 0 0
31/03/2016
7.92
 26,700 7.78 7.97 7.78 0 16,500 -0.5
30/03/2016
7.78
 10,000 7.78 7.84 7.70 0 0 0
29/03/2016
7.78
 118,420 7.89 8.05 7.65 400 50,080 -1.4
28/03/2016
7.89
 23,820 7.84 8.11 7.89 0 15,000 -0.4
25/03/2016
7.84
 20,810 7.67 7.84 7.70 4,200 0 0.1
24/03/2016
7.67
 74,590 7.67 7.75 7.67 6,000 65,000 -1.7
23/03/2016
7.67
 12,150 7.57 7.78 7.57 0 0 0
22/03/2016
7.57
 53,390 7.57 7.84 7.57 0 45,000 -1.3
21/03/2016
7.57
 20,160 7.75 7.75 7.57 0 20,160 -0.6
18/03/2016
7.75
 79,780 7.62 7.75 7.62 15,000 73,570 -1.7
17/03/2016
7.62
 125,010 7.57 7.75 7.57 0 110,000 -3.1
16/03/2016
7.57
 10,000 7.86 7.86 7.43 0 10,000 -0.3
15/03/2016
7.86
 2,880 7.84 7.86 7.70 0 0 0
14/03/2016
7.84
 13,010 7.84 7.97 7.57 10,010 11,500 -0.0
11/03/2016
7.84
 3,890 7.57 7.84 7.57 0 500 -0.0
10/03/2016
7.57
 66,500 7.78 7.81 7.57 0 60,000 -1.7
09/03/2016
7.78
 30,510 7.67 7.84 7.65 0 0 0
08/03/2016
7.67
 49,600 7.57 7.67 7.30 0 43,000 -1.2
07/03/2016
7.57
 116,740 7.89 7.89 7.38 0 61,900 -1.7
04/03/2016
7.89
 19,180 7.78 7.89 7.73 1,900 0 0.1
03/03/2016
7.78
 20,090 7.78 7.78 7.73 3,000 0 0.1
02/03/2016
7.78
 10,360 7.97 7.97 7.70 2,900 0 0.1
01/03/2016
7.97
 0 7.97 7.97 7.97 0 0 0
29/02/2016
7.97
 2,280 7.92 7.97 7.84 0 0 0
26/02/2016
7.92
 26,320 7.84 7.92 7.78 63,000 80,800 -0.5
25/02/2016
7.84
 17,360 8.11 8.11 7.84 0 2,500 -0.1
24/02/2016
8.11
 10,140 8.11 8.11 8.11 0 0 0
23/02/2016
8.11
 5,790 8.35 8.35 7.84 0 2,500 -0.1
22/02/2016
8.35
 10,490 8.40 8.40 8.35 0 0 0
19/02/2016
8.40
 34,970 8.40 8.40 8.11 14,360 9,140 0.2
18/02/2016
8.40
 303,950 8.21 8.40 8.11 147,380 164,820 -0.6
17/02/2016
8.21
 134,540 7.78 8.32 7.43 51,880 70,600 -0.5
16/02/2016
7.78
 18,390 7.78 7.78 7.43 0 0 0
15/02/2016
7.78
 5,010 7.84 7.89 7.70 0 0 0
05/02/2016
7.84
 300 7.70 7.84 7.84 0 0 0
04/02/2016
7.70
 12,900 7.78 8.08 7.70 0 2,500 -0.1
03/02/2016
7.78
 7,690 7.70 7.78 7.65 0 2,500 -0.1
02/02/2016
7.70
 22,340 7.70 7.70 7.65 0 0 0
01/02/2016
7.70
 54,400 7.84 7.84 7.70 26,000 51,000 -0.7
29/01/2016
7.84
 3,820 7.86 7.86 7.81 0 0 0
28/01/2016
7.86
 42,730 7.97 7.97 7.70 0 20,110 -0.6
27/01/2016
7.97
 1,820 8.02 8.38 7.70 0 0 0
26/01/2016
8.02
 7,140 8.08 8.08 7.67 0 2,500 -0.1
25/01/2016
8.08
 8,590 8.00 8.08 7.97 0 3,000 -0.1
22/01/2016
8.00
 27,570 8.08 8.11 7.84 0 3,000 -0.1
21/01/2016
8.08
 14,080 8.32 8.32 7.94 500 0 0.0
20/01/2016
8.32
 36,240 8.35 8.51 8.29 36,220 36,220 0
19/01/2016
8.35
 850 8.00 8.43 8.00 0 0 0
18/01/2016
8.00
 44,000 8.40 8.40 8.00 34,000 10,000 0.8
15/01/2016
8.40
 10,650 8.43 8.46 8.11 10,380 270 0.3
14/01/2016
8.43
 3,020 8.35 8.48 8.13 0 0 0
13/01/2016
8.35
 6,770 8.35 8.48 8.11 0 4,050 -0.1
12/01/2016
8.35
 26,380 8.46 8.46 8.19 0 16,850 -0.5
11/01/2016
8.46
 0 8.46 8.46 8.46 37,200 37,200 0
08/01/2016
8.46
 29,090 8.46 8.48 8.11 15,000 10,760 0.1
07/01/2016
8.46
 31,620 8.48 8.51 8.32 25,000 4,570 0.6
06/01/2016
8.48
 53,510 8.48 8.59 8.48 15,000 12,800 0.1
05/01/2016
8.48
 36,540 8.54 8.54 8.43 117,480 100,000 0.5
04/01/2016
8.54
 31,030 8.62 8.65 8.38 15,000 650 0.5
31/12/2015
8.62
 15,000 8.59 8.62 8.57 15,000 0 0.5
30/12/2015
8.59
 18,000 8.59 8.59 8.35 10,000 0 0.3
29/12/2015
8.59
 100 8.59 8.59 8.59 0 0 0
28/12/2015
8.59
 10 8.59 8.59 8.59 0 0 0
25/12/2015
8.59
 55,990 8.65 8.65 8.21 0 0 0
24/12/2015
8.65
 22,700 8.65 8.65 8.32 10,000 7,480 0.1
23/12/2015
8.65
 20,000 8.65 8.65 8.40 15,000 5,000 0.3
22/12/2015
8.65
 5,140 8.59 8.65 8.13 0 5,000 -0.2
21/12/2015
8.59
 12,170 8.62 8.65 8.43 0 5,000 -0.2
18/12/2015
8.62
 21,160 8.70 8.70 8.29 930 3,740 -0.1
17/12/2015
8.70
 19,920 8.65 8.70 8.57 1,760 0 0.1
16/12/2015
8.65
 37,090 8.86 8.86 8.65 0 23,990 -0.8
15/12/2015
8.86
 12,160 8.92 8.92 8.32 0 5,010 -0.2
14/12/2015
8.92
 152,420 8.97 9.02 8.65 0 6,000 -0.2
11/12/2015
8.97
 107,210 9.02 9.05 8.78 0 5,000 -0.2
10/12/2015
9.02
 129,000 8.92 9.05 8.92 15,000 5,000 0.3
09/12/2015
8.92
 116,020 8.81 9.02 8.78 8,300 5,000 0.1
08/12/2015
8.81
 73,630 8.92 9.00 8.75 15,000 5,030 0.3
07/12/2015
8.92
 42,170 9.05 9.56 8.92 0 5,000 -0.2
04/12/2015
9.05
 37,020 9.19 9.19 9.00 0 0 0
03/12/2015
9.19
 64,980 9.13 9.19 9.05 130,000 0 4.4

Chính sách bảo mật | Điều khoản sử dụng |