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)
18/11/2025
15.41
 19,700 15.36 15.50 14.41 400 400 0
17/11/2025
15.45
 20,100 15.36 15.45 15.09 0 2,800 -0.0
14/11/2025
15.36
 10,200 15.27 15.36 15.27 0 100 -0.0
13/11/2025
15.36
 10,100 14.95 15.36 14.95 0 800 -0.0
12/11/2025
15.36
 40,300 15.36 15.45 14.91 4,200 0 0.1
11/11/2025
15.36
 6,300 15.18 15.36 15.18 0 0 0
10/11/2025
15.36
 7,100 15.45 15.45 15 800 0 0.0
07/11/2025
15.45
 18,000 15.41 15.45 15.27 0 3,600 -0.1
06/11/2025
15.36
 27,300 15.27 15.45 15.14 0 4,000 -0.1
05/11/2025
15.27
 15,400 15.45 15.86 15.27 0 200 -0.0
04/11/2025
15.45
 10,100 15.91 15.91 15.27 0 600 -0.0
03/11/2025
15.86
 11,900 15.50 15.86 15.45 0 3,900 -0.1
31/10/2025
15.73
 35,100 15.73 16.05 15.27 200 0 0.0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
30/10/2025
16.05
 32,800 16.09 16.09 15.14 0 100 -0.0
29/10/2025
15.86
 83,600 15.61 15.86 15.52 3,500 100 0.1
28/10/2025
15.36
 38,700 15.67 15.67 15.30 1,100 0 0.0
27/10/2025
15.42
 22,100 15.80 15.80 15.42 0 0 0
24/10/2025
15.52
 25,200 15.67 15.67 15.33 0 0 0
23/10/2025
15.64
 32,400 15.61 15.67 15.36 0 12,700 -0.3
22/10/2025
15.61
 8,400 15.36 15.71 15.36 0 100 -0.0
21/10/2025
15.61
 34,900 15.08 15.74 14.73 0 12,500 -0.3
20/10/2025
15.11
 19,700 15.74 15.74 15.11 1,900 200 0.0
17/10/2025
15.74
 9,700 15.80 15.80 15.58 100 0 0.0
16/10/2025
15.80
 28,100 15.74 15.86 15.67 0 0 0
15/10/2025
15.58
 14,900 15.67 15.67 15.55 200 0 0.0
14/10/2025
15.67
 30,500 15.67 15.74 15.67 0 0 0
13/10/2025
15.71
 29,800 15.71 15.71 15.64 2,200 0 0.1
10/10/2025
15.71
 16,500 15.71 15.74 15.67 400 800 -0.0
09/10/2025
15.74
 19,500 15.67 15.74 15.61 0 0 0
08/10/2025
15.74
 16,300 15.58 15.74 15.52 0 0 0
07/10/2025
15.55
 38,300 15.55 15.77 15.55 0 0 0
06/10/2025
15.71
 38,800 15.74 15.74 15.55 1,000 0 0.0
03/10/2025
15.55
 27,400 15.80 15.92 15.52 0 0 0
02/10/2025
15.67
 27,400 15.80 16.05 15.67 0 0 0
01/10/2025
15.77
 58,200 15.92 15.92 15.08 0 0 0
30/09/2025
15.92
 48,500 16.27 16.27 15.74 0 26,000 -0.7
29/09/2025
15.86
 57,400 16.05 16.43 15.74 0 25,000 -0.6
26/09/2025
16.24
 18,200 16.11 16.36 16.11 0 2,000 -0.1
25/09/2025
16.24
 42,300 16.46 16.46 16.11 0 4,000 -0.1
24/09/2025
16.36
 95,900 16.49 16.49 16.30 0 0 0
23/09/2025
16.27
 128,400 16.05 16.33 16.05 800 0 0.0
22/09/2025
15.83
 54,400 15.86 15.92 15.67 1,000 0 0.0
19/09/2025
15.86
 36,100 16.08 16.11 15.86 0 100 -0.0
18/09/2025
16.05
 40,300 16.30 16.30 16.02 0 0 0
17/09/2025
16.30
 40,500 16.55 16.55 16.14 3,000 2,300 0.0
16/09/2025
16.55
 109,400 15.99 16.58 15.86 54,000 5,000 1.3
15/09/2025
15.96
 21,700 15.96 15.96 15.83 0 0 0
12/09/2025
15.99
 22,400 16.02 16.05 15.83 1,000 0 0.0
11/09/2025
16.02
 35,700 16.08 16.08 15.64 3,700 1,000 0.1
10/09/2025
16.11
 16,800 15.89 16.11 15.86 0 0 0
09/09/2025
15.99
 45,100 15.96 16.02 15.74 1,300 0 0.0
08/09/2025
15.96
 68,700 16.08 16.18 15.86 0 4,400 -0.1
05/09/2025
16.18
 91,800 15.99 16.49 15.89 0 2,300 -0.1
04/09/2025
15.96
 25,000 16.11 16.11 15.92 0 0 0
03/09/2025
16.11
 60,600 15.99 16.11 15.74 0 100 -0.0
29/08/2025
15.99
 33,700 16.18 16.18 15.99 1,000 0 0.0
28/08/2025
16.18
 40,700 16.36 16.43 15.99 0 1,100 0
27/08/2025
16.33
 116,500 15.99 16.61 15.92 5,500 0 0.1
26/08/2025
15.74
 61,400 15.27 15.92 15.27 0 400 -0.0
25/08/2025
15.24
 13,900 15.11 15.27 15.11 0 100 -0.0
22/08/2025
15.36
 48,000 15.24 15.39 15.08 0 600 -0.0
21/08/2025
15.24
 18,200 15.30 15.30 15.17 0 0 0
20/08/2025
15.39
 45,800 15.36 15.39 15.05 0 0 0
19/08/2025
15.39
 54,200 15.55 15.55 15.24 1,500 0 0.0
18/08/2025
15.49
 63,500 15.49 15.55 15.27 0 500 -0.0
15/08/2025
15.49
 45,800 15.64 15.64 15.36 0 800 -0.0
14/08/2025
15.64
 54,000 15.64 15.67 15.58 0 2,400 -0.1
13/08/2025
15.80
 87,000 15.58 15.96 15.52 500 3,300 -0.1
12/08/2025
15.67
 24,100 15.86 15.86 15.61 0 1,000 -0.0
11/08/2025
15.86
 53,100 15.67 15.86 15.55 0 200 -0.0
08/08/2025
15.67
 60,200 15.67 15.77 15.55 0 100 -0.0
07/08/2025
15.67
 54,900 15.74 15.92 15.55 0 0 0
06/08/2025
15.61
 10,000 15.55 15.77 15.52 0 0 0
05/08/2025
15.49
 126,900 15.86 15.86 15.36 6,700 36,600 -0.7
04/08/2025
15.86
 28,800 15.55 15.89 15.49 0 11,800 -0.3
01/08/2025
15.67
 77,600 15.67 15.67 15.36 0 23,200 -0.6
31/07/2025
15.67
 47,900 15.64 15.80 15.49 0 300 -0.0
30/07/2025
15.67
 79,700 15.77 15.80 15.36 0 300 -0.0
29/07/2025
15.71
 165,000 16.24 16.24 15.64 0 5,400 -0.1
28/07/2025
16.24
 148,900 16.14 16.24 15.99 200 0 0.0
25/07/2025
16.30
 70,400 16.46 16.46 16.18 3,400 0 0.1
24/07/2025
16.30
 75,300 16.43 16.55 16.30 0 0 0
23/07/2025
16.43
 84,000 16.36 16.93 16.36 0 0 0
22/07/2025
16.36
 31,200 16.43 16.68 16.33 0 1,500 -0.0
21/07/2025
16.33
 36,200 16.49 16.49 16.33 0 900 -0.0
18/07/2025
16.52
 30,600 16.61 16.74 16.52 0 1,000 -0.0
17/07/2025
16.58
 28,000 16.74 16.74 16.43 0 500 -0.0
16/07/2025
16.71
 45,400 16.36 16.77 16.36 100 0 0.0
15/07/2025
16.68
 52,900 16.61 17.05 16.61 9,000 0 0.2
14/07/2025
16.77
 26,500 16.80 16.83 16.30 0 0 0
11/07/2025
16.77
 49,700 16.80 16.87 16.68 28,900 0 0
10/07/2025
16.74
 79,900 16.90 16.90 16.30 28,500 15,400 0
09/07/2025
16.80
 87,400 17.24 17.24 16.71 28,200 0 0
08/07/2025
16.93
 138,200 17.43 17.43 16.74 46,800 2,000 1.2
07/07/2025
16.87
 128,800 16.93 16.93 16.77 46,800 2,000 1.2
04/07/2025
16.80
 58,000 16.65 16.93 16.61 1,900 2,300 -0.0
03/07/2025
16.74
 67,100 16.80 16.93 16.43 500 7,000 -0.2
02/07/2025
16.87
 154,500 16.52 17.05 16.43 59,000 0 1.6
01/07/2025
16.52
 21,000 16.46 16.55 16.30 50,000 900 1.3
30/06/2025
16.71
 25,500 16.65 16.93 16.58 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |