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)
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
14/11/2024
17.28
 64,400 17.38 17.66 17.28 0 300 -0.0
13/11/2024
17.59
 31,100 17.31 17.72 17.28 0 1,100 -0.0
12/11/2024
17.59
 28,000 17.76 17.90 17.52 0 100 -0.0
11/11/2024
17.62
 23,700 17.45 17.79 17.41 0 0 0
08/11/2024
17.45
 36,100 17.28 17.83 17.24 0 200 -0.0
07/11/2024
17.17
 32,900 17.17 17.41 17.10 0 600 -0.0
06/11/2024
17.17
 31,100 17.24 17.24 17.03 0 0 0
05/11/2024
17.24
 8,200 17.10 17.31 16.97 0 5,100 -0.1
04/11/2024
17.17
 66,300 16.55 17.45 16.55 0 0 0
01/11/2024
17.52
 7,900 17.66 17.69 17.52 0 1,000 -0.0
31/10/2024
17.69
 4,100 17.59 17.69 17.59 0 100 -0.0
30/10/2024
17.59
 52,000 17.62 17.66 17.45 0 1,800 -0.0
29/10/2024
17.72
 36,100 17.90 17.93 17.72 0 1,100 -0.0
28/10/2024
17.90
 21,700 17.79 17.93 17.72 0 0 0
25/10/2024
17.90
 56,900 17.83 17.93 17.72 0 100 -0.0
24/10/2024
17.83
 20,500 18 18.21 17.76 100 600 -0.0
23/10/2024
17.93
 70,200 18 18.14 17.79 0 0 0
22/10/2024
17.72
 23,600 17.59 17.79 17.38 100 0 0.0
21/10/2024
17.59
 23,300 17.59 18 17.59 0 1,000 -0.0
18/10/2024
17.93
 41,300 17.69 18 17.69 0 0 0
17/10/2024
17.90
 43,300 17.66 18 17.59 0 0 0
16/10/2024
17.62
 10,500 17.76 17.90 17.62 0 0 0
15/10/2024
17.90
 18,000 17.79 17.93 17.76 0 0 0
14/10/2024
17.90
 7,200 18.24 18.24 17.79 0 0 0
11/10/2024
17.93
 15,200 18.21 18.21 17.79 0 3,600 -0.1
10/10/2024
17.93
 12,400 17.69 18.07 17.59 0 3,300 -0.1
09/10/2024
17.69
 14,400 17.66 17.79 17.66 0 0 0
08/10/2024
17.66
 6,100 18.07 18.07 17.59 0 1,300 -0.0
07/10/2024
17.90
 32,200 17.93 17.93 17.45 0 500 -0.0
04/10/2024
18
 38,300 18.34 18.34 17.62 0 18,600 -0.5
03/10/2024
18.34
 51,800 18.38 18.55 17.93 0 0 0
02/10/2024
18.38
 44,700 18.34 18.38 18.28 1,300 0 0.0
01/10/2024
18.34
 58,900 18.52 18.52 18.28 0 0 0
30/09/2024
18.28
 24,200 18.03 18.28 17.93 0 0 0
27/09/2024
18.28
 18,400 18.14 18.28 17.93 0 0 0
26/09/2024
18.38
 32,800 18.55 18.55 18.34 0 0 0
25/09/2024
18.55
 30,400 18.07 18.55 18.07 14,100 100 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |