CTCP Sợi Thế Kỷ (stk)

11.10
-0.20
(-1.77%)
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
(2026-05-13) 		-1.90 -14.39% 337,200 -159,951 0
11.10
13.20
11.10
2 tháng
(2026-04-13) 		-2.40 -17.52% 593,200 -93,204 0
11.10
14.35
11.10
3 tháng
(2026-03-16) 		-3.40 -23.13% 1,075,300 -193,079 -0.2
11.10
15.25
11.10
6 tháng
(2025-12-15) 		-5.45 -32.54% 2,173,400 -468,379 -4.4
11.10
16.75
11.10
12 tháng
(2025-06-17) 		-6.70 -37.22% 7,384,000 -302,279 -1.1
11.10
18.62
11.10
24 tháng
(2024-06-24) 		-9.29 -45.11% 28,156,300 -833,486 -19.8
11.10
24.21
11.10
36 tháng
(2023-06-28) 		-6.33 -35.91% 45,754,600 -866,461 -19.2
11.10
24.21
11.10
60 tháng
(2021-07-08) 		-7.61 -40.26% 63,557,700 2,881,120 126.2
11.10
34.38
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |