CTCP Sợi Thế Kỷ (stk)

16.80
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
(2025-11-04) 		-0.45 -2.65% 300,000 -15,900 -0.3
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.73 -4.20% 887,200 -35,700 -0.7
16.55
17.65
16.80
3 tháng
(2025-09-05) 		-1.24 -6.99% 1,973,800 -43,000 -0.9
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.55 -8.58% 5,424,700 286,000 6.3
16.55
18.62
16.80
12 tháng
(2024-12-09) 		-0.38 -2.25% 11,542,000 1,117,093 22.4
13
18.79
16.80
24 tháng
(2023-12-15) 		-1.52 -8.41% 37,588,200 -454,942 -18.0
13
24.21
16.80
36 tháng
(2022-12-20) 		0.96 6.14% 51,121,700 1,822,544 49.1
13
24.21
16.80
60 tháng
(2020-12-30) 		6.35 62.30% 72,115,530 5,164,399 194.0
10.12
34.38
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
18.48
 60,000 18.48 18.59 18.31 0 0 0
23/09/2024
19.17
 355,400 17.76 19.17 17.76 500 8,100 -0.2
20/09/2024
17.93
 22,400 18.14 18.14 17.86 100 1,200 -0.0
19/09/2024
17.93
 42,800 17.62 17.97 17.62 0 100 -0.0
18/09/2024
17.62
 16,800 17.59 18.14 17.59 0 0 0
17/09/2024
17.59
 23,300 17.38 17.59 17.31 300 0 0.0
16/09/2024
17.38
 66,500 17.38 17.59 17.24 100 2,900 -0.1
13/09/2024
17.34
 31,800 17.48 17.66 17.34 0 4,900 -0.1
12/09/2024
17.48
 14,900 17.31 17.48 17.31 0 0 0
11/09/2024
17.31
 29,300 17.38 17.41 17.24 0 2,800 -0.1
10/09/2024
17.34
 48,100 17.66 17.66 17.31 0 100 -0.0
09/09/2024
17.66
 22,300 17.41 17.66 17.38 0 0 0
06/09/2024
17.41
 42,500 17.69 17.69 17.24 900 3,500 -0.1
05/09/2024
17.48
 55,400 17.38 17.72 17.38 0 8,700 -0.2
04/09/2024
17.59
 190,700 17.17 17.90 17.17 48,900 12,600 0.9
30/08/2024
17.97
 52,400 18.07 18.24 17.93 0 500 -0.0
29/08/2024
18.14
 57,600 18.14 18.38 18.03 0 100 -0.0
28/08/2024
18.07
 117,100 17.97 18.28 17.79 8,100 700 0.2
27/08/2024
18
 56,800 17.90 18 17.76 27,200 3,600 0.6
26/08/2024
17.90
 115,200 18 18.03 17.90 0 63,500 -1.7
23/08/2024
18
 76,200 18.10 18.10 17.97 4,000 8,200 -0.1
22/08/2024
18.21
 44,500 18.41 18.41 18 500 900 -0.0
21/08/2024
18.21
 115,100 18.41 18.41 17.93 21,100 56,500 -0.9
20/08/2024
18.24
 135,400 17.93 18.34 17.93 22,900 56,200 -0.9
19/08/2024
18.17
 107,000 18.76 18.76 17.93 0 54,400 -1.4
16/08/2024
18.45
 173,500 18.07 18.55 16.93 26,600 62,100 -0.9
15/08/2024
18
 157,600 18.03 18.17 17.90 37,500 20,000 0.4
14/08/2024
18
 178,300 17.62 18.14 17.45 40,600 66,600 -0.7
13/08/2024
17.72
 185,400 18.24 18.24 17.24 0 96,100 -2.4
12/08/2024
17.07
 152,800 17.38 17.38 16.90 0 30,400 -0.8
09/08/2024
17.07
 144,100 17 17.21 16.79 33,000 72,500 -1.0
08/08/2024
16.93
 342,600 16.34 17.17 16.07 87,800 113,300 -0.6
07/08/2024
16.31
 371,700 16.86 17.03 15.90 7,800 144,800 -3.2
06/08/2024
16.90
 179,900 16.69 17.24 16.69 2,000 103,100 -2.5
05/08/2024
16.69
 341,700 16.83 17.83 16.66 2,100 110,500 -2.6
02/08/2024
17.90
 264,400 17.31 17.90 16.90 48,800 105,500 -1.4
01/08/2024
17.55
 270,300 18.07 18.14 17.45 500 79,000 -2.0
31/07/2024
18
 575,500 18.76 18.97 17.48 32,100 98,900 -1.8
30/07/2024
18.79
 211,000 18.93 19.31 18.66 0 117,800 -3.2
29/07/2024
18.76
 291,300 19.45 19.45 18.62 0 117,800 -3.2
26/07/2024
18.86
 260,300 19.55 19.55 18.72 0 102,700 -2.8
25/07/2024
19.31
 219,100 19.52 19.59 18.48 600 74,700 -2.1
24/07/2024
19.24
 1,150,100 19.24 19.83 19.24 3,400 168,800 -4.6
23/07/2024
20.69
 77,300 20.69 20.69 20.69 1,000 0 0.0
22/07/2024
22.24
 161,200 22.24 22.24 22.24 0 0 0
19/07/2024
23.90
 259,000 23.45 24 23.45 6,500 32,300 -0.9
18/07/2024
23.72
 451,300 23.10 23.86 22.62 79,500 20,100 2.0
17/07/2024
22.76
 383,800 24.07 24.07 22.41 23,100 17,900 0.2
16/07/2024
23.93
 280,500 24.79 24.79 23.93 7,000 34,800 -1.0
15/07/2024
24.21
 600,300 23.86 25.24 23.86 25,900 98,600 -2.6
12/07/2024
23.69
 248,900 23.17 23.76 23.14 68,400 1,000 2.3
11/07/2024
23.24
 227,800 23.66 23.66 22.97 11,600 38,400 -0.9
10/07/2024
23.24
 404,300 23.21 23.90 23.14 33,900 55,600 -0.7
09/07/2024
23.17
 296,800 23.45 24.07 23.10 27,400 7,400 0.7
08/07/2024
23.41
 534,400 22.28 23.52 22 45,500 1,900 1.5
05/07/2024
22
 359,700 21.10 22.07 21.10 113,600 200 3.6
04/07/2024
20.93
 97,500 20.83 21.07 20.76 4,200 100 0.1
03/07/2024
20.86
 73,100 20.90 21 20.69 9,400 0 0.3
02/07/2024
20.69
 54,700 20.69 20.90 20.59 10,300 400 0.3
01/07/2024
20.69
 62,500 20.17 20.69 20.14 500 400 0.0
28/06/2024
20.17
 210,900 20.83 20.93 20 10,000 37,100 -0.8
27/06/2024
20.72
 61,500 20.83 20.83 20.55 300 6,500 -0.2
26/06/2024
20.83
 119,300 20.66 20.86 20.55 1,200 2,200 -0.0
25/06/2024
20.69
 131,800 20.55 20.90 20.41 13,100 2,300 0.3
24/06/2024
20.59
 271,800 21.52 21.66 20.48 6,100 42,800 -1.1
21/06/2024
21.52
 202,500 21.66 22.21 21.52 1,000 40,600 -1.3
20/06/2024
21.93
 144,500 22.31 22.38 21.69 200 40,300 -1.3
19/06/2024
22.31
 190,000 21.93 22.41 21.93 13,600 0 0.4
18/06/2024
21.93
 130,800 21.72 22.07 21.72 3,600 0 0.1
17/06/2024
21.72
 226,200 21.93 22.07 21.24 21,500 600 0.7
14/06/2024
21.93
 332,000 22.79 22.79 21.93 19,900 39,500 -0.6
13/06/2024
22.69
 281,400 22.76 23 22.38 11,800 17,000 -0.2
12/06/2024
22.76
 232,100 22.93 22.93 22.45 17,400 1,700 0.5
11/06/2024
22.38
 802,700 21 22.38 21 29,900 2,570 0.9
10/06/2024
20.93
 156,400 20.62 21.10 20.62 25,500 0 0.8
07/06/2024
20.69
 86,700 20.62 20.76 20.48 4,200 0 0.1
06/06/2024
20.62
 116,400 20.97 20.97 20.48 0 2,200 -0.1
05/06/2024
20.76
 90,100 20.97 21.03 20.72 0 100 -0.0
04/06/2024
20.83
 109,300 20.83 21.10 20.69 0 200 -0.0
03/06/2024
20.93
 177,700 20.90 21.17 20.76 4,000 6,900 -0.1
31/05/2024
20.52
 205,400 20.31 21 19.66 1,600 22,800 -0.6
30/05/2024
20
 210,500 20.34 20.41 19.72 0 1,800 -0.1
29/05/2024
20.45
 126,100 20.76 20.76 20.45 6,000 26,600 -0.6
28/05/2024
20.76
 230,200 20.52 21.14 20.52 6,700 21,000 -0.4
27/05/2024
20.52
 104,000 20.21 20.69 20.21 4,000 2,200 0.1
24/05/2024
20.59
 311,000 21.10 21.21 20.17 0 4,100 -0.1
23/05/2024
21.28
 205,800 21.07 21.38 20.76 2,000 0 0.1
22/05/2024
21.38
 242,300 21.93 22 21.03 0 0 0
21/05/2024
21.41
 445,800 20.55 21.72 20.34 6,300 0 0.2
20/05/2024
20.48
 180,100 20.76 20.97 20.48 1,000 1,600 -0.0
17/05/2024
20.69
 197,300 20.90 20.93 20.62 0 0 0
16/05/2024
20.93
 229,000 21.66 21.66 20.79 0 1,900 -0.1
15/05/2024
21.24
 228,700 20.52 21.72 20.45 1,600 1,400 0.0
14/05/2024
20.52
 150,600 20.66 20.66 20.34 0 0 0
13/05/2024
20.69
 77,000 20.76 20.79 20.38 0 5,400 -0.2
10/05/2024
20.76
 109,800 21.31 21.31 20.48 3,300 5,000 -0.1
09/05/2024
21.34
 149,800 21.72 21.90 21.03 0 0 0
08/05/2024
21.69
 259,900 20.28 21.69 19.97 0 0 0
07/05/2024
20.28
 79,300 20.24 20.34 20.07 5,000 0 0.1
06/05/2024
20.24
 25,900 20.34 20.34 19.86 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |