CTCP Sợi Thế Kỷ (stk)

16.45
0.45
(2.81%)
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
(2025-12-29) 		0.05 0.32% 297,200 -80,200 -1.2
15.25
16
16
2 tháng
(2025-12-01) 		-1.10 -6.63% 504,400 -140,400 -2.2
15.25
16.85
16
3 tháng
(2025-10-30) 		-2.15 -12.18% 860,500 -152,100 -2.4
15.25
17.65
16
6 tháng
(2025-08-01) 		-1.74 -10.10% 3,658,400 -242,400 -4.6
15.25
18.21
16
12 tháng
(2025-02-03) 		-0.53 -3.33% 11,104,300 924,756 18.8
13
18.79
16
24 tháng
(2024-02-15) 		-3.88 -20.02% 36,710,100 -500,542 -18.0
13
24.21
16
36 tháng
(2023-02-13) 		-0.90 -5.50% 49,948,300 724,824 17.7
13
24.21
16
60 tháng
(2021-02-23) 		2.58 20% 70,367,000 4,937,599 189.8
12.77
34.38
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
18.55
 5,000 17.93 18.55 17.93 0 0 0
30/11/2023
17.93
 66,200 18.76 19.03 17.93 37,400 13,000 0.7
29/11/2023
18.76
 19,800 17.93 18.76 17.97 14,000 5,800 0.2
28/11/2023
17.93
 22,100 17.93 18.62 17.90 14,000 0 0.4
27/11/2023
17.93
 3,400 18.14 18.28 17.93 0 0 0
24/11/2023
18.14
 14,700 18.76 18.76 18.14 100 0 0.0
23/11/2023
18.76
 17,100 18.34 19.62 18.28 1,500 0 0.0
22/11/2023
18.34
 7,900 18.55 18.62 18.34 0 0 0
21/11/2023
18.55
 9,900 18.48 18.62 18.34 2,000 100 0.1
20/11/2023
18.48
 55,400 18.62 18.62 17.83 2,700 40,000 -1.0
17/11/2023
18.62
 11,400 18.90 19.24 18.62 2,000 0 0.1
16/11/2023
18.90
 2,900 18.62 19.24 18.83 0 0 0
15/11/2023
18.62
 19,300 18.62 18.86 18.62 1,300 0 0.0
14/11/2023
18.62
 25,400 18.62 18.97 18.55 600 40 0.0
13/11/2023
18.62
 23,100 19 19 18.48 0 0 0
10/11/2023
19
 12,800 18.28 19 18.28 0 100 -0.0
09/11/2023
18.28
 27,600 18.28 18.62 18.28 0 0 0
08/11/2023
18.28
 23,800 18.28 18.28 17.86 1,000 800 0.0
07/11/2023
18.28
 4,800 18.48 18.48 18.28 1,000 0 0.0
06/11/2023
18.48
 15,300 18.28 18.52 17.83 0 0 0
03/11/2023
18.28
 10,400 17.66 18.62 17.79 0 300 -0.0
02/11/2023
17.66
 18,500 16.62 17.66 17.38 0 0 0
01/11/2023
16.62
 24,300 17.17 17.86 16.55 0 10,500 -0.3
31/10/2023
17.17
 15,200 17.79 17.79 17.17 4,000 0 0.1
30/10/2023
17.79
 14,700 18.21 18.59 17.79 300 0 0.0
27/10/2023
18.21
 8,200 18.62 19.24 18.21 2,600 0 0.1
26/10/2023
18.62
 67,400 19.45 19.45 18.10 0 0 0
25/10/2023
19.45
 7,000 19.55 19.66 19.45 0 300 -0.0
24/10/2023
19.55
 92,000 19.59 19.90 18.93 0 78,100 -2.2
23/10/2023
19.59
 10,600 19.83 19.83 19.17 0 200 -0.0
20/10/2023
19.83
 21,600 20.28 20.28 19.31 0 300 -0.0
19/10/2023
20.28
 22,600 21.24 21.24 20.21 500 500 -0.0
18/10/2023
21.24
 22,300 21.72 21.86 20.90 0 400 -0.0
17/10/2023
21.72
 7,800 22.07 22.34 21.72 0 700 -0.0
16/10/2023
22.07
 14,200 22.31 22.31 21.90 0 600 -0.0
13/10/2023
22.31
 11,900 22.52 22.52 22 0 200 -0.0
12/10/2023
22.52
 9,600 22.62 22.62 21.72 300 100 0.0
11/10/2023
22.62
 23,700 22.28 22.72 21.93 100 100 -0.0
10/10/2023
22.28
 40,100 22.14 22.66 22.07 200 100 0.0
09/10/2023
22.14
 14,300 22.07 22.17 21.55 300 300 0.0
06/10/2023
22.07
 25,300 22.07 22.14 21.79 4,300 1,200 0.1
05/10/2023
22.07
 24,300 22.10 22.97 22.07 0 1,000 -0.0
04/10/2023
22.10
 21,500 22.10 23.59 21.52 100 1,000 -0.0
03/10/2023
22.10
 33,300 23.03 23.03 22.07 0 1,000 -0.0
02/10/2023
23.03
 13,600 23.03 23.48 22.97 0 1,500 -0.1
29/09/2023
23.03
 17,400 22.69 23.31 22.62 2,300 800 0.1
28/09/2023
22.69
 13,400 22.69 23.17 22.55 300 500 -0.0
27/09/2023
22.69
 15,100 22.69 22.76 22.17 400 1,200 -0.0
26/09/2023
22.69
 29,100 23.66 23.66 22.69 0 3,900 -0.1
25/09/2023
23.66
 74,000 24.14 24.14 22.90 53,500 3,100 1.7
22/09/2023
24.14
 74,400 23.72 24.14 22.62 44,700 100 1.5
21/09/2023
23.72
 33,300 23.72 23.90 23.45 1,300 100 0.0
20/09/2023
23.72
 96,400 23.10 24.59 22.45 5,800 45,800 -1.3
19/09/2023
23.10
 106,800 23 23.31 22.28 3,500 79,200 -2.5
18/09/2023
23
 48,100 22.97 23.45 22.93 0 0 0
15/09/2023
22.97
 48,900 23.38 23.45 22.86 800 0 0.0
14/09/2023
23.38
 41,400 24.14 24.14 23.31 700 3,700 -0.1
13/09/2023
24.14
 48,100 24.14 24.48 23.10 1,600 100 0.1
12/09/2023
24.14
 54,300 23.52 24.14 23.52 1,900 1,000 0.0
11/09/2023
23.52
 67,800 23.97 24.14 23.45 18,500 0 0.6
08/09/2023
23.97
 69,400 24.14 24.34 23.48 3,400 200 0.1
07/09/2023
24.14
 85,900 23.45 24.14 23.45 2,000 0 0.1
06/09/2023
23.45
 65,400 23.79 24.14 22.97 7,100 7,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |