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)
03/05/2024
20.07
 97,100 20.31 20.66 19.93 48,100 3,100 1.3
02/05/2024
19.83
 9,600 20 20.07 19.62 0 1,300 -0.0
26/04/2024
19.52
 28,300 19.72 20.14 19.52 0 4,000 -0.1
25/04/2024
19.90
 48,300 19.72 19.90 19.31 200 2,300 -0.1
24/04/2024
19.93
 29,400 19.38 19.93 19.38 300 100 0.0
23/04/2024
19.38
 15,500 19.79 19.79 19.31 0 400 -0.0
22/04/2024
19.79
 37,700 19.45 19.97 19.45 1,300 0 0.0
19/04/2024
19.79
 46,200 19.86 19.93 19.31 5,100 1,100 0.1
17/04/2024
19.86
 27,900 20 20.21 19.66 3,300 0 0.1
16/04/2024
19.90
 87,300 20.90 20.90 19.66 0 5,100 -0.1
15/04/2024
20.17
 81,600 21.69 21.86 20.17 2,100 0 0.1
12/04/2024
21.69
 18,400 21.45 21.72 21.38 0 700 -0.0
11/04/2024
21.38
 17,800 21.14 21.66 21.14 0 300 -0.0
10/04/2024
21.66
 29,900 21.93 21.97 21.66 0 0 0
09/04/2024
21.72
 18,600 21.72 22.03 21.66 0 1,900 -0.1
08/04/2024
21.72
 126,300 21.72 22.07 21.03 1,100 50,000 -1.5
05/04/2024
21.72
 65,100 22.83 22.86 21.72 0 1,800 -0.1
04/04/2024
23.10
 49,200 24 24 23.10 800 0 0.0
03/04/2024
24.14
 74,200 23.79 24.45 23.45 9,800 100 0.3
02/04/2024
23.72
 43,900 23.76 23.90 23.17 1,300 1,400 -0.0
01/04/2024
23.41
 17,700 23.38 23.45 23 0 1,200 -0.0
29/03/2024
23.38
 8,900 23.83 23.83 22.76 500 200 0.0
28/03/2024
23.48
 30,400 23.45 23.90 22.97 0 100 -0.0
27/03/2024
23.45
 30,200 23.93 23.93 23.28 0 0 0
26/03/2024
23.31
 52,900 22.55 24.14 22.41 0 200 -0.0
25/03/2024
22.62
 63,800 22.86 22.90 22.41 0 4,000 -0.1
22/03/2024
22.86
 48,000 22.90 23.10 22.62 0 1,900 -0.1
21/03/2024
23
 109,800 22.76 23.17 22.66 300 28,000 -0.9
20/03/2024
22.86
 119,200 22.83 23.34 22.59 2,700 40,700 -1.3
19/03/2024
23
 69,600 23.66 23.66 23 500 500 0
18/03/2024
23.66
 181,600 23.79 24.55 22.21 20,300 1,500 0.6
15/03/2024
23.79
 86,100 22.45 23.79 22.14 30,300 0 1.0
14/03/2024
22.83
 226,000 21.72 22.86 21.34 500 2,700 -0.1
13/03/2024
21.38
 64,600 21.48 21.59 20.97 0 1,100 -0.0
12/03/2024
21.17
 63,900 21.69 21.69 21.03 15,000 1,000 0.4
11/03/2024
21.69
 94,300 20.79 21.86 20.48 200 0 0.0
08/03/2024
20.48
 206,900 19.59 20.59 19.59 34,300 22,000 0.4
07/03/2024
19.48
 23,000 19.45 19.48 19.31 800 4,900 -0.1
06/03/2024
19.31
 80,700 19.83 19.83 19.31 5,900 100 0.2
05/03/2024
19.79
 21,700 20 20 19.59 0 1,300 -0.0
04/03/2024
19.79
 65,700 19.97 19.97 19.52 69 169 -0.0
01/03/2024
19.45
 121,700 19.03 19.66 18.66 2,800 54,000 -1.4
29/02/2024
19.03
 71,900 19.24 19.24 18.90 2,000 10,000 -0.2
28/02/2024
19.24
 46,800 19.31 19.52 19.24 2,200 0 0.1
27/02/2024
19.41
 20,700 19.14 19.48 19.10 0 100 -0.0
26/02/2024
19.31
 43,400 19.45 19.45 18.76 0 200 -0.0
23/02/2024
19.07
 46,700 19.48 19.48 19.07 85 0 0.0
22/02/2024
19.52
 20,900 19.31 19.52 19.24 300 100 0.0
21/02/2024
19.38
 49,500 19.69 19.69 19.24 200 0 0.0
20/02/2024
19.41
 28,900 19.79 19.79 19.38 0 600 -0.0
19/02/2024
19.55
 58,200 19.52 19.83 19.52 107,000 6,000 2.9
16/02/2024
19.55
 36,700 19.41 19.66 19.41 200 0 0.0
15/02/2024
19.38
 95,300 18.97 19.86 18.90 1,700 17,650 -0.5
07/02/2024
19.10
 64,000 18.90 19.17 18.90 40,000 0 1.1
06/02/2024
19.03
 30,600 19.28 19.31 18.66 0 100,000 -2.7
05/02/2024
18.97
 7,100 18.83 19.03 18.83 0 0 0
02/02/2024
18.83
 31,800 19.03 19.03 18.83 0 0 0
01/02/2024
19.03
 38,700 18.97 19.24 18.90 0 0 0
31/01/2024
19.24
 35,900 18.90 19.31 18.90 0 0 0
30/01/2024
19.24
 47,500 19.03 19.24 18.62 2,700 0 0.1
29/01/2024
19.03
 119,900 18.69 19.24 18.48 81,600 0 2.2
26/01/2024
18.48
 70,100 17.86 18.62 17.86 900 5,000 -0.1
25/01/2024
17.79
 5,500 17.62 17.79 17.62 0 0 0
24/01/2024
17.62
 7,200 17.59 17.86 17.59 0 0 0
23/01/2024
17.59
 6,900 17.66 17.72 17.59 0 0 0
22/01/2024
17.66
 10,700 17.79 17.79 17.62 0 0 0
19/01/2024
17.83
 39,400 17.79 17.83 17.62 200 16,000 -0.4
18/01/2024
17.86
 51,900 17.86 17.86 17.72 0 0 0
17/01/2024
17.86
 23,800 17.93 17.93 17.83 0 0 0
16/01/2024
17.90
 19,000 17.90 17.93 17.69 1,100 0 0.0
15/01/2024
17.86
 17,800 17.86 17.97 17.79 0 300 -0.0
12/01/2024
17.86
 41,600 17.79 17.86 17.48 100 0 0.0
11/01/2024
17.72
 14,800 17.79 17.86 17.72 0 2,300 -0.1
10/01/2024
17.83
 28,500 17.90 17.93 17.72 11,200 0 0.3
09/01/2024
17.90
 34,700 17.79 18 17.79 11,800 0 0.3
08/01/2024
17.86
 39,800 18.14 18.14 17.72 1,000 10,300 -0.2
05/01/2024
17.86
 46,300 17.93 17.97 17.59 300 0 0.0
04/01/2024
17.90
 77,500 17.79 18.07 17.72 600 0 0.0
03/01/2024
17.72
 31,100 17.72 17.72 17.59 0 0 0
02/01/2024
17.72
 16,600 17.79 17.86 17.69 0 0 0
29/12/2023
17.90
 46,900 17.90 17.93 17.45 0 0 0
28/12/2023
17.90
 26,800 17.79 17.90 17.45 600 0 0.0
27/12/2023
17.79
 96,600 17.69 18.03 17.38 3,000 73,100 -1.8
26/12/2023
17.69
 47,300 17.52 17.79 17.48 0 0 0
25/12/2023
17.52
 25,300 17.52 17.90 17.38 0 0 0
22/12/2023
17.52
 23,000 17.59 17.90 17.45 100 10,300 -0.3
21/12/2023
17.59
 11,900 17.79 17.90 17.59 0 0 0
20/12/2023
17.79
 54,500 17.93 17.93 17.59 0 35,100 -0.9
19/12/2023
17.93
 18,100 18.14 18.14 17.86 10,000 0 0.3
18/12/2023
18.14
 26,000 18.07 18.17 17.69 5,000 4,800 0.0
15/12/2023
18.07
 23,700 18.14 18.14 17.72 200 0 0.0
14/12/2023
18.14
 12,200 18.14 18.48 17.79 1,500 0 0.0
13/12/2023
18.14
 21,200 18.07 18.48 17.79 0 0 0
12/12/2023
18.07
 13,100 17.93 18.59 17.97 1,800 0 0.0
11/12/2023
17.93
 19,900 18.14 18.45 17.72 700 0 0.0
08/12/2023
18.14
 49,600 17.93 18.62 17.93 0 28,600 -0.7
07/12/2023
17.93
 70,400 18.38 18.62 17.93 1,500 41,700 -1.1
06/12/2023
18.38
 20,800 18.62 18.62 18.38 0 0 0
05/12/2023
18.62
 9,600 18.62 18.62 18.28 0 0 0
04/12/2023
18.62
 24,400 18.55 18.66 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |