CTCP Sợi Thế Kỷ (stk)

7.94
0.30
(3.93%)
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
(2026-08-12) 		-0.77 -9.16% 249,200 -36,682 0
7.64
8.59
7.94
2 tháng
(2026-07-13) 		-1.36 -15.11% 469,300 -39,364 0
7.64
9
7.94
3 tháng
(2026-06-15) 		-2.36 -23.60% 1,091,300 -460,290 0
7.64
10
7.94
6 tháng
(2026-03-16) 		-5.72 -42.83% 2,199,600 -682,369 -0.2
7.64
13.86
7.94
12 tháng
(2025-09-16) 		-8.91 -53.84% 5,028,100 -1,025,069 -5.7
7.64
16.55
7.94
24 tháng
(2024-09-23) 		-9.79 -56.17% 16,958,500 87,824 16.4
7.64
17.43
7.94
36 tháng
(2023-09-27) 		-12.99 -62.96% 42,194,100 -1,570,951 -26.3
7.64
22.01
7.94
60 tháng
(2021-10-07) 		-17.37 -69.45% 62,083,400 1,502,930 88.3
7.64
31.26
7.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2016
7.12
 47,200 7.30 7.30 7.00 0 15,000 -0.4
11/04/2016
7.30
 40,300 7.27 7.32 7.00 6,900 0 0.2
08/04/2016
7.27
 36,670 7.27 7.37 7.25 7,400 22,400 -0.4
07/04/2016
7.27
 14,260 7.20 7.27 7.12 7,600 0 0.2
06/04/2016
7.20
 12,810 7.12 7.20 7.03 7,800 0 0.2
05/04/2016
7.12
 3,000 7.20 7.20 7.12 0 0 0
04/04/2016
7.20
 630 7.20 7.20 7.20 0 0 0
01/04/2016
7.20
 3,440 7.20 7.25 7.12 0 0 0
31/03/2016
7.20
 26,700 7.07 7.25 7.07 0 16,500 -0.5
30/03/2016
7.07
 10,000 7.07 7.12 7.00 0 0 0
29/03/2016
7.07
 118,420 7.17 7.32 6.95 400 50,080 -1.4
28/03/2016
7.17
 23,820 7.12 7.37 7.17 0 15,000 -0.4
25/03/2016
7.12
 20,810 6.98 7.12 7.00 4,200 0 0.1
24/03/2016
6.98
 74,590 6.98 7.05 6.98 6,000 65,000 -1.7
23/03/2016
6.98
 12,150 6.88 7.07 6.88 0 0 0
22/03/2016
6.88
 53,390 6.88 7.12 6.88 0 45,000 -1.3
21/03/2016
6.88
 20,160 7.05 7.05 6.88 0 20,160 -0.6
18/03/2016
7.05
 79,780 6.93 7.05 6.93 15,000 73,570 -1.7
17/03/2016
6.93
 125,010 6.88 7.05 6.88 0 110,000 -3.1
16/03/2016
6.88
 10,000 7.15 7.15 6.75 0 10,000 -0.3
15/03/2016
7.15
 2,880 7.12 7.15 7.00 0 0 0
14/03/2016
7.12
 13,010 7.12 7.25 6.88 10,010 11,500 -0.0
11/03/2016
7.12
 3,890 6.88 7.12 6.88 0 500 -0.0
10/03/2016
6.88
 66,500 7.07 7.10 6.88 0 60,000 -1.7
09/03/2016
7.07
 30,510 6.98 7.12 6.95 0 0 0
08/03/2016
6.98
 49,600 6.88 6.98 6.63 0 43,000 -1.2
07/03/2016
6.88
 116,740 7.17 7.17 6.71 0 61,900 -1.7
04/03/2016
7.17
 19,180 7.07 7.17 7.03 1,900 0 0.1
03/03/2016
7.07
 20,090 7.07 7.07 7.03 3,000 0 0.1
02/03/2016
7.07
 10,360 7.25 7.25 7.00 2,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |