CTCP Sợi Thế Kỷ (stk)

15.15
-0.10
(-0.66%)
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
(2026-02-11) 		-0.45 -2.87% 470,500 -166,600 -2.5
14.50
15.95
15.15
2 tháng
(2026-01-12) 		-0.15 -0.97% 866,800 -234,300 -3.5
14.50
16.60
15.15
3 tháng
(2025-12-15) 		-1.50 -8.96% 1,086,500 -275,300 -4.2
14.50
16.75
15.15
6 tháng
(2025-09-15) 		-2.30 -13.11% 2,838,600 -342,700 -5.4
14.50
18.21
15.15
12 tháng
(2025-03-18) 		-2.51 -14.13% 9,211,600 747,801 16.1
13
18.62
15.15
24 tháng
(2024-03-25) 		-7.37 -32.58% 35,272,900 -702,377 -21.5
13
24.21
15.15
36 tháng
(2023-03-29) 		-0.37 -2.38% 48,188,200 -242,796 -5.4
13
24.21
15.15
60 tháng
(2021-04-08) 		-1.07 -6.53% 66,849,700 4,422,799 176.0
13
34.38
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
17.79
 94,100 17.21 18 16.76 36,100 13,400 0.6
23/05/2025
16.86
 18,200 16.62 17.21 16.62 0 4,300 -0.1
22/05/2025
17.03
 18,300 17.03 17.28 16.93 0 1,600 0
21/05/2025
17.03
 14,300 17.79 17.93 16.90 0 2,900 -0.1
20/05/2025
17.10
 64,200 17.21 17.24 16.90 33,300 1,700 0.8
19/05/2025
16.93
 15,800 17.45 17.45 16.93 200 1,100 0
16/05/2025
17.45
 60,900 17.59 17.59 16.86 32,800 0 0
15/05/2025
17.24
 42,000 17.17 17.24 16.83 31,700 1,600 0
14/05/2025
17
 33,100 17.31 17.45 16.90 0 400 0
13/05/2025
17.28
 96,600 17.59 17.59 16.97 63,400 0 0
12/05/2025
16.69
 95,100 16.55 16.76 16.21 65,600 0 0
09/05/2025
16.17
 24,100 15.90 16.48 15.90 400 0 0
08/05/2025
16.28
 20,500 16.55 16.62 16.21 0 400 0
07/05/2025
16.24
 37,800 16.10 16.48 15.90 0 0 0
06/05/2025
16.10
 41,400 15.66 16.21 15.52 0 0 0
05/05/2025
15.72
 66,900 16.21 16.21 15.45 3,700 0 0
29/04/2025
15.72
 15,000 16.14 16.14 15.66 0 0 0
28/04/2025
15.79
 26,900 16.48 16.48 15.79 0 0 0
25/04/2025
15.79
 9,900 15.86 16.31 15.79 200 0 0.0
24/04/2025
15.59
 26,300 14.97 16 14.97 0 0 0
23/04/2025
14.97
 39,800 14.93 14.97 14.62 400 800 -0.0
22/04/2025
14.86
 23,800 14.38 14.93 14 500 0 0.0
21/04/2025
14.62
 21,700 14.62 15.21 14.62 0 0 0
18/04/2025
14.62
 39,800 14.62 14.79 14.41 800 0 0.0
17/04/2025
14.62
 20,100 14.24 14.62 14.24 0 0 0
16/04/2025
14.52
 29,300 14.21 14.79 14.21 65,000 2,400 1.3
15/04/2025
14.21
 49,600 15.03 15.03 14 20,000 0 0.4
14/04/2025
15
 47,000 14.86 15.69 14.86 0 0 0
11/04/2025
14.86
 203,400 14.86 14.86 12.93 23,000 2,800 0.4
10/04/2025
13.90
 50,100 13.90 13.90 13.90 4,000 0 0.1
09/04/2025
13
 28,600 13 13 13 100 0 0.0
08/04/2025
13.97
 60,500 13.97 13.97 13.97 10,000 0 0.2
04/04/2025
15
 18,500 15 15 15 0 0 0
03/04/2025
16.10
 64,800 16.10 16.10 16.10 1 0 0.0
02/04/2025
17.31
 48,800 17.38 17.48 17.24 0 0 0
01/04/2025
17.48
 49,900 17.79 17.79 17.45 0 0 0
31/03/2025
17.69
 26,900 17.79 17.79 17.52 0 0 0
28/03/2025
17.76
 18,800 17.83 17.83 17.66 0 1,500 -0.0
27/03/2025
17.79
 14,100 17.72 17.86 17.66 0 1,200 -0.0
26/03/2025
17.72
 18,100 17.79 17.86 17.66 0 0 0
25/03/2025
17.59
 52,300 17.62 17.66 17.52 0 0 0
24/03/2025
17.62
 29,900 17.72 17.79 17.38 400 300 0.0
21/03/2025
17.83
 16,300 17.72 17.86 17.72 0 0 0
20/03/2025
17.72
 33,600 17.90 17.93 17.72 0 100 -0.0
19/03/2025
17.79
 14,200 17.76 17.86 17.62 0 600 -0.0
18/03/2025
17.76
 52,200 17.62 17.79 17.59 3,600 400 0.1
17/03/2025
17.79
 101,000 18.31 18.38 17.52 0 6,500 -0.2
14/03/2025
18.31
 51,500 18.41 18.48 18.28 0 100 -0.0
13/03/2025
18.41
 72,300 18.83 18.83 18.31 0 0 0
12/03/2025
18.79
 170,400 18.28 18.90 18.28 5,200 0 0.1
11/03/2025
18.41
 68,900 18.28 18.55 18.28 0 0 0
10/03/2025
18.59
 79,400 18.59 18.97 18.48 4,100 0 0.1
07/03/2025
18.45
 54,000 18.62 18.62 18.28 0 0 0
06/03/2025
18.48
 33,600 18.48 18.62 18.41 0 5,200 -0.1
05/03/2025
18.48
 27,400 18.72 18.76 18.41 0 0 0
04/03/2025
18.76
 49,200 18.97 18.97 18.48 0 0 0
03/03/2025
18.76
 136,700 18.72 19.10 18.48 5,200 26,000 -0.6
28/02/2025
18.69
 100,400 18.48 18.69 18.21 0 12,500 -0.3
27/02/2025
18.48
 44,600 18.48 18.52 18.31 0 4,740 -0.1
26/02/2025
18.34
 58,500 18.41 18.52 18.31 0 200 -0.0
25/02/2025
18.41
 87,200 18.79 18.79 18.28 700 0 0.0
24/02/2025
18.79
 115,400 18.45 18.93 18.07 500 0 0.0
21/02/2025
18.48
 98,300 18.41 19.31 18.41 1,300 600 0.0
20/02/2025
18.38
 75,300 18.59 18.59 18.34 800 0 0.0
19/02/2025
18.59
 78,900 18.76 18.76 18.34 0 0 0
18/02/2025
18.62
 87,400 18.52 18.69 18.38 0 3,605 -0.1
17/02/2025
18.48
 238,200 18.17 18.97 18.17 0 0 0
14/02/2025
18.17
 122,200 18.62 18.62 18.07 0 3,200 -0.1
13/02/2025
18.41
 284,900 17.93 18.48 17.38 44,700 2,400 1.1
12/02/2025
17.28
 140,500 16.21 17.28 16.17 0 0 0
11/02/2025
16.17
 18,900 16.31 16.59 16.17 0 500 -0.0
10/02/2025
16.28
 23,700 16.28 16.34 16.21 0 0 0
07/02/2025
16.31
 29,100 16.28 16.34 16.14 0 0 0
06/02/2025
16.34
 27,600 16.55 16.55 16.21 0 0 0
05/02/2025
16.41
 52,900 16 16.48 16 21,600 10,100 0.3
04/02/2025
16
 3,400 15.79 16.03 15.79 0 0 0
03/02/2025
16.03
 25,500 16.21 16.21 15.38 0 500 -0.0
24/01/2025
15.90
 53,100 15.76 15.97 15.76 0 1,000 -0.0
23/01/2025
15.83
 16,500 15.83 15.93 15.55 0 200 -0.0
22/01/2025
15.83
 11,300 15.93 16.07 15.45 700 1,000 -0.0
21/01/2025
15.86
 1,100 16.10 16.10 15.86 0 75 -0.0
20/01/2025
15.86
 21,900 16.10 16.10 15.86 8,000 6,900 0.0
17/01/2025
16.10
 2,100 15.86 16.10 15.86 0 500 -0.0
16/01/2025
15.90
 26,100 15.86 16.14 15.86 0 0 0
15/01/2025
15.86
 22,800 15.38 15.86 15.38 0 600 -0.0
14/01/2025
15.69
 47,500 15.72 16.14 15.66 0 1,500 -0.0
13/01/2025
15.72
 25,200 15.72 16.21 14.97 0 4,400 -0.1
10/01/2025
16
 45,600 16.45 16.45 15.86 0 0 0
09/01/2025
16.45
 34,000 16.41 16.45 16.03 0 200 -0.0
08/01/2025
16.41
 26,400 16.55 16.55 16.14 0 2,370 -0.1
07/01/2025
16.62
 45,900 16.76 16.76 15.90 0 100 -0.0
06/01/2025
16.76
 15,700 16.76 17.03 16.76 0 200 -0.0
03/01/2025
17.03
 25,400 17.10 17.10 16.76 0 0 0
02/01/2025
17.10
 22,800 17.17 17.24 16.97 10,000 0 0.3
31/12/2024
16.93
 12,700 16.93 17.14 16.93 0 0 0
30/12/2024
17.07
 8,900 17 17.07 16.97 700 2,200 -0.0
27/12/2024
16.97
 24,700 17.31 17.31 16.97 67,000 0 1.7
26/12/2024
17.17
 29,200 17.03 17.34 16.90 0 0 0
25/12/2024
16.97
 28,000 17 17.17 16.97 1,500 0 0.0
24/12/2024
16.97
 18,800 16.97 16.97 16.90 0 95 -0.0

Chính sách bảo mật | Điều khoản sử dụng |