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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |