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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |