CTCP Sợi Thế Kỷ (stk)

16
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
(2025-12-29) 		0.05 0.32% 297,200 -80,200 -1.2
15.25
16
16
2 tháng
(2025-12-01) 		-1.10 -6.63% 504,400 -140,400 -2.2
15.25
16.85
16
3 tháng
(2025-10-30) 		-2.15 -12.18% 860,500 -152,100 -2.4
15.25
17.65
16
6 tháng
(2025-08-01) 		-1.74 -10.10% 3,658,400 -242,400 -4.6
15.25
18.21
16
12 tháng
(2025-02-03) 		-0.53 -3.33% 11,104,300 924,756 18.8
13
18.79
16
24 tháng
(2024-02-15) 		-3.88 -20.02% 36,710,100 -500,542 -18.0
13
24.21
16
36 tháng
(2023-02-13) 		-0.90 -5.50% 49,948,300 724,824 17.7
13
24.21
16
60 tháng
(2021-02-23) 		2.58 20% 70,367,000 4,937,599 189.8
12.77
34.38
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
16.97
 32,500 17.14 17.17 16.90 0 0 0
20/12/2024
16.97
 28,800 16.79 17 16.76 0 0 0
19/12/2024
16.79
 60,200 16.79 17.14 16.59 0 3,700 -0.1
18/12/2024
17.07
 34,700 17.21 17.21 16.93 0 0 0
17/12/2024
17
 14,900 17.10 17.31 16.93 200 1,100 -0.0
16/12/2024
17.10
 11,700 16.97 17.10 16.90 0 0 0
13/12/2024
17.10
 27,600 16.97 17.24 16.97 0 0 0
12/12/2024
17.10
 26,000 16.97 17.10 16.97 0 38 -0.0
11/12/2024
16.97
 12,500 16.72 17.14 16.72 0 0 0
10/12/2024
17.03
 61,200 16.93 17.10 16.86 0 25 -0.0
09/12/2024
16.93
 42,600 16.86 17.41 16.86 0 1,960 -0.0
06/12/2024
16.86
 37,100 16.90 17.21 16.86 0 0 0
05/12/2024
16.86
 26,200 16.72 17.38 16.72 0 500 -0.0
04/12/2024
16.86
 35,400 16.86 17.10 16.66 0 1,700 -0.0
03/12/2024
17
 5,700 16.97 17.14 16.83 0 100 -0.0
02/12/2024
16.86
 23,800 17.48 17.48 16.83 0 7,200 -0.2
29/11/2024
16.79
 32,400 16.72 16.93 16.72 0 0 0
28/11/2024
16.72
 38,600 17.07 17.07 16.72 0 400 -0.0
27/11/2024
16.86
 24,100 17.14 17.14 16.66 0 400 -0.0
26/11/2024
16.93
 15,300 17.10 17.14 16.90 0 600 -0.0
25/11/2024
16.93
 22,100 17.48 17.66 16.62 0 100 -0.0
22/11/2024
16.90
 40,400 16.90 16.90 16.72 0 4,500 -0.1
21/11/2024
16.90
 8,100 16.83 17 16.83 2,000 200 0.0
20/11/2024
16.86
 86,900 16.83 17.34 16.72 2,000 0 0.0
19/11/2024
16.93
 20,600 17.55 17.55 16.83 0 400 -0.0
18/11/2024
16.93
 61,000 17.03 17.24 16.72 500 1,100 -0.0
15/11/2024
17.03
 28,700 17.24 17.24 16.93 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |