CTCP Sợi Thế Kỷ (stk)

8.60
0.53
(6.57%)
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
(2026-06-29) 		-1.32 -14.15% 393,600 -218,608 0
8
9.36
8.07
2 tháng
(2026-05-29) 		-2.73 -25.42% 925,600 -579,926 0
8
10.73
8.07
3 tháng
(2026-04-29) 		-3.95 -33.08% 1,225,900 -540,330 0
8
12
8.07
6 tháng
(2026-01-29) 		-6.91 -46.34% 2,471,600 -813,205 -2.7
8
15.09
8.07
12 tháng
(2025-08-04) 		-7.86 -49.57% 6,087,600 -1,033,605 -6.8
8
16.55
8.07
24 tháng
(2024-08-07) 		-6.83 -46.05% 19,779,600 -395,012 3.4
8
17.43
8.07
36 tháng
(2023-08-14) 		-11.28 -58.50% 43,919,500 -1,327,587 -19.7
8
22.01
8.07
60 tháng
(2021-08-23) 		-12.69 -61.33% 62,815,300 1,678,094 94.9
8
31.26
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2016
7.25
 0 7.25 7.25 7.25 0 0 0
29/02/2016
7.25
 2,280 7.20 7.25 7.12 0 0 0
26/02/2016
7.20
 26,320 7.12 7.20 7.07 63,000 80,800 -0.5
25/02/2016
7.12
 17,360 7.37 7.37 7.12 0 2,500 -0.1
24/02/2016
7.37
 10,140 7.37 7.37 7.37 0 0 0
23/02/2016
7.37
 5,790 7.59 7.59 7.12 0 2,500 -0.1
22/02/2016
7.59
 10,490 7.64 7.64 7.59 0 0 0
19/02/2016
7.64
 34,970 7.64 7.64 7.37 14,360 9,140 0.2
18/02/2016
7.64
 303,950 7.47 7.64 7.37 147,380 164,820 -0.6
17/02/2016
7.47
 134,540 7.07 7.57 6.75 51,880 70,600 -0.5
16/02/2016
7.07
 18,390 7.07 7.07 6.75 0 0 0
15/02/2016
7.07
 5,010 7.12 7.17 7.00 0 0 0
05/02/2016
7.12
 300 7.00 7.12 7.12 0 0 0
04/02/2016
7.00
 12,900 7.07 7.34 7.00 0 2,500 -0.1
03/02/2016
7.07
 7,690 7.00 7.07 6.95 0 2,500 -0.1
02/02/2016
7.00
 22,340 7.00 7.00 6.95 0 0 0
01/02/2016
7.00
 54,400 7.12 7.12 7.00 26,000 51,000 -0.7
29/01/2016
7.12
 3,820 7.15 7.15 7.10 0 0 0
28/01/2016
7.15
 42,730 7.25 7.25 7.00 0 20,110 -0.6
27/01/2016
7.25
 1,820 7.30 7.61 7.00 0 0 0
26/01/2016
7.30
 7,140 7.34 7.34 6.98 0 2,500 -0.1
25/01/2016
7.34
 8,590 7.27 7.34 7.25 0 3,000 -0.1
22/01/2016
7.27
 27,570 7.34 7.37 7.12 0 3,000 -0.1
21/01/2016
7.34
 14,080 7.57 7.57 7.22 500 0 0.0
20/01/2016
7.57
 36,240 7.59 7.74 7.54 36,220 36,220 0
19/01/2016
7.59
 850 7.27 7.66 7.27 0 0 0
18/01/2016
7.27
 44,000 7.64 7.64 7.27 34,000 10,000 0.8
15/01/2016
7.64
 10,650 7.66 7.69 7.37 10,380 270 0.3
14/01/2016
7.66
 3,020 7.59 7.71 7.39 0 0 0
13/01/2016
7.59
 6,770 7.59 7.71 7.37 0 4,050 -0.1
12/01/2016
7.59
 26,380 7.69 7.69 7.44 0 16,850 -0.5
11/01/2016
7.69
 0 7.69 7.69 7.69 37,200 37,200 0
08/01/2016
7.69
 29,090 7.69 7.71 7.37 15,000 10,760 0.1
07/01/2016
7.69
 31,620 7.71 7.74 7.57 25,000 4,570 0.6
06/01/2016
7.71
 53,510 7.71 7.81 7.71 15,000 12,800 0.1
05/01/2016
7.71
 36,540 7.76 7.76 7.66 117,480 100,000 0.5
04/01/2016
7.76
 31,030 7.84 7.86 7.61 15,000 650 0.5
31/12/2015
7.84
 15,000 7.81 7.84 7.79 15,000 0 0.5
30/12/2015
7.81
 18,000 7.81 7.81 7.59 10,000 0 0.3
29/12/2015
7.81
 100 7.81 7.81 7.81 0 0 0
28/12/2015
7.81
 10 7.81 7.81 7.81 0 0 0
25/12/2015
7.81
 55,990 7.86 7.86 7.47 0 0 0
24/12/2015
7.86
 22,700 7.86 7.86 7.57 10,000 7,480 0.1
23/12/2015
7.86
 20,000 7.86 7.86 7.64 15,000 5,000 0.3
22/12/2015
7.86
 5,140 7.81 7.86 7.39 0 5,000 -0.2
21/12/2015
7.81
 12,170 7.84 7.86 7.66 0 5,000 -0.2
18/12/2015
7.84
 21,160 7.91 7.91 7.54 930 3,740 -0.1
17/12/2015
7.91
 19,920 7.86 7.91 7.79 1,760 0 0.1
16/12/2015
7.86
 37,090 8.06 8.06 7.86 0 23,990 -0.8
15/12/2015
8.06
 12,160 8.11 8.11 7.57 0 5,010 -0.2
14/12/2015
8.11
 152,420 8.15 8.20 7.86 0 6,000 -0.2
11/12/2015
8.15
 107,210 8.20 8.23 7.98 0 5,000 -0.2
10/12/2015
8.20
 129,000 8.11 8.23 8.11 15,000 5,000 0.3
09/12/2015
8.11
 116,020 8.01 8.20 7.98 8,300 5,000 0.1
08/12/2015
8.01
 73,630 8.11 8.18 7.96 15,000 5,030 0.3
07/12/2015
8.11
 42,170 8.23 8.70 8.11 0 5,000 -0.2
04/12/2015
8.23
 37,020 8.35 8.35 8.18 0 0 0
03/12/2015
8.35
 64,980 8.30 8.35 8.23 130,000 0 4.4
02/12/2015
8.30
 54,980 8.03 8.47 8.01 200,000 0 6.7
01/12/2015
8.03
 86,400 7.86 8.06 7.91 202,000 0 6.6
30/11/2015
7.86
 32,880 7.86 8.08 7.81 200,000 0 6.4
27/11/2015
7.86
 36,590 7.86 8.11 7.81 0 0 0
26/11/2015
7.86
 32,040 8.06 8.06 7.86 0 0 0
25/11/2015
8.06
 34,370 8.06 8.06 7.79 0 2,740 -0.1
24/11/2015
8.06
 37,450 8.11 8.11 7.74 0 2,800 -0.1
23/11/2015
8.11
 21,140 8.11 8.35 7.66 0 0 0
20/11/2015
8.11
 38,280 7.98 8.52 7.86 0 0 0
19/11/2015
7.98
 520 8.11 8.11 7.98 0 0 0
18/11/2015
8.11
 3,540 8.30 8.30 7.91 0 0 0
17/11/2015
8.30
 12,270 8.38 8.38 7.88 0 4,600 -0.1
16/11/2015
8.38
 6,310 8.40 8.47 8.15 0 0 0
13/11/2015
8.40
 4,490 8.47 8.47 8.35 0 770 -0.0
12/11/2015
8.47
 8,990 8.40 8.47 8.35 2,070 0 0.1
11/11/2015
8.40
 23,000 8.52 8.52 8.28 0 0 0
10/11/2015
8.52
 9,650 8.52 8.52 8.43 20 0 0.0
09/11/2015
8.52
 41,540 8.52 8.52 8.45 32,270 0 1.1
06/11/2015
8.52
 12,610 8.52 8.52 8.47 350 0 0.0
05/11/2015
8.52
 103,970 8.40 8.52 8.40 34,990 0 1.2
04/11/2015
8.40
 100,490 8.23 8.40 8.23 45,770 0 1.5
03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
03/11/2015
8.23
 42,640 8.13 8.23 8.11 0 0 0
02/11/2015
8.13
 105,520 8.11 8.13 7.99 53,760 22,020 1.2
30/10/2015
8.11
 14,530 8.15 8.15 8.04 80,000 0 3.0
29/10/2015
8.15
 40,170 8.11 8.15 7.99 0 0 0
28/10/2015
8.11
 36,220 8.15 8.17 8.11 0 0 0
27/10/2015
8.15
 43,090 8.15 8.15 7.82 5,000 0 0.2
26/10/2015
8.15
 143,630 8.26 8.31 8.15 2,500 0 0.1
23/10/2015
8.26
 127,720 8.33 8.37 8.26 1,370 0 0.1
22/10/2015
8.33
 132,100 8.28 8.33 8.20 55,600 0 2.1
21/10/2015
8.28
 429,360 8.42 8.42 8.20 314,170 0 11.7
20/10/2015
8.42
 201,770 8.40 8.46 8.40 168,440 0 6.4
19/10/2015
8.40
 204,350 8.28 8.42 8.28 100,000 0 3.7
16/10/2015
8.28
 374,950 8.13 8.28 8.11 230,820 0 8.5
15/10/2015
8.13
 165,540 7.97 8.13 7.93 137,500 0 4.9
14/10/2015
7.97
 184,950 7.95 7.99 7.95 40,000 2,000 1.4
13/10/2015
7.95
 96,370 7.82 7.97 7.82 60,000 0 2.1
12/10/2015
7.82
 83,520 7.86 7.88 7.59 70,000 0 2.5
09/10/2015
7.86
 97,100 8.04 8.04 7.77 23,000 6,000 0.6
08/10/2015
8.04
 163,690 8.04 8.04 7.73 85,540 0 3.0
07/10/2015
8.04
 204,010 8.13 8.13 7.93 131,700 0 4.7
06/10/2015
8.13
 228,850 7.82 8.33 8.04 11,300 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |