CTCP Sợi Thế Kỷ (stk)

8.62
0.55
(6.82%)
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
(2026-06-29) 		-1.32 -14.15% 393,600 -218,608 0
8
9.36
8.07
2 tháng
(2026-05-29) 		-2.73 -25.42% 925,600 -579,926 0
8
10.73
8.07
3 tháng
(2026-04-29) 		-3.95 -33.08% 1,225,900 -540,330 0
8
12
8.07
6 tháng
(2026-01-29) 		-6.91 -46.34% 2,471,600 -813,205 -2.7
8
15.09
8.07
12 tháng
(2025-08-04) 		-7.86 -49.57% 6,087,600 -1,033,605 -6.8
8
16.55
8.07
24 tháng
(2024-08-07) 		-6.83 -46.05% 19,779,600 -395,012 3.4
8
17.43
8.07
36 tháng
(2023-08-14) 		-11.28 -58.50% 43,919,500 -1,327,587 -19.7
8
22.01
8.07
60 tháng
(2021-08-23) 		-12.69 -61.33% 62,815,300 1,678,094 94.9
8
31.26
8.07
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
17.49
 1,150,100 17.49 18.03 17.49 3,400 168,800 -4.6
23/07/2024
18.81
 77,300 18.81 18.81 18.81 1,000 0 0.0
22/07/2024
20.22
 161,200 20.22 20.22 20.22 0 0 0
19/07/2024
21.72
 259,000 21.32 21.82 21.32 6,500 32,300 -0.9
18/07/2024
21.57
 451,300 21.00 21.69 20.56 79,500 20,100 2.0
17/07/2024
20.69
 383,800 21.88 21.88 20.38 23,100 17,900 0.2
16/07/2024
21.76
 280,500 22.54 22.54 21.76 7,000 34,800 -1.0
15/07/2024
22.01
 600,300 21.69 22.95 21.69 25,900 98,600 -2.6
12/07/2024
21.54
 248,900 21.07 21.60 21.03 68,400 1,000 2.3
11/07/2024
21.13
 227,800 21.50 21.50 20.88 11,600 38,400 -0.9
10/07/2024
21.13
 404,300 21.10 21.72 21.03 33,900 55,600 -0.7
09/07/2024
21.07
 296,800 21.32 21.88 21.00 27,400 7,400 0.7
08/07/2024
21.29
 534,400 20.25 21.38 20 45,500 1,900 1.5
05/07/2024
20
 359,700 19.18 20.06 19.18 113,600 200 3.6
04/07/2024
19.03
 97,500 18.93 19.15 18.87 4,200 100 0.1
03/07/2024
18.97
 73,100 19.00 19.09 18.81 9,400 0 0.3
02/07/2024
18.81
 54,700 18.81 19.00 18.71 10,300 400 0.3
01/07/2024
18.81
 62,500 18.34 18.81 18.31 500 400 0.0
28/06/2024
18.34
 210,900 18.93 19.03 18.18 10,000 37,100 -0.8
27/06/2024
18.84
 61,500 18.93 18.93 18.68 300 6,500 -0.2
26/06/2024
18.93
 119,300 18.78 18.97 18.68 1,200 2,200 -0.0
25/06/2024
18.81
 131,800 18.68 19.00 18.56 13,100 2,300 0.3
24/06/2024
18.71
 271,800 19.56 19.69 18.62 6,100 42,800 -1.1
21/06/2024
19.56
 202,500 19.69 20.19 19.56 1,000 40,600 -1.3
20/06/2024
19.94
 144,500 20.28 20.34 19.72 200 40,300 -1.3
19/06/2024
20.28
 190,000 19.94 20.38 19.94 13,600 0 0.4
18/06/2024
19.94
 130,800 19.75 20.06 19.75 3,600 0 0.1
17/06/2024
19.75
 226,200 19.94 20.06 19.31 21,500 600 0.7
14/06/2024
19.94
 332,000 20.72 20.72 19.94 19,900 39,500 -0.6
13/06/2024
20.63
 281,400 20.69 20.91 20.34 11,800 17,000 -0.2
12/06/2024
20.69
 232,100 20.85 20.85 20.41 17,400 1,700 0.5
11/06/2024
20.34
 802,700 19.09 20.34 19.09 29,900 2,570 0.9
10/06/2024
19.03
 156,400 18.75 19.18 18.75 25,500 0 0.8
07/06/2024
18.81
 86,700 18.75 18.87 18.62 4,200 0 0.1
06/06/2024
18.75
 116,400 19.06 19.06 18.62 0 2,200 -0.1
05/06/2024
18.87
 90,100 19.06 19.12 18.84 0 100 -0.0
04/06/2024
18.93
 109,300 18.93 19.18 18.81 0 200 -0.0
03/06/2024
19.03
 177,700 19.00 19.25 18.87 4,000 6,900 -0.1
31/05/2024
18.65
 205,400 18.46 19.09 17.87 1,600 22,800 -0.6
30/05/2024
18.18
 210,500 18.50 18.56 17.93 0 1,800 -0.1
29/05/2024
18.59
 126,100 18.87 18.87 18.59 6,000 26,600 -0.6
28/05/2024
18.87
 230,200 18.65 19.22 18.65 6,700 21,000 -0.4
27/05/2024
18.65
 104,000 18.37 18.81 18.37 4,000 2,200 0.1
24/05/2024
18.71
 311,000 19.18 19.28 18.34 0 4,100 -0.1
23/05/2024
19.34
 205,800 19.15 19.44 18.87 2,000 0 0.1
22/05/2024
19.44
 242,300 19.94 20 19.12 0 0 0
21/05/2024
19.47
 445,800 18.68 19.75 18.50 6,300 0 0.2
20/05/2024
18.62
 180,100 18.87 19.06 18.62 1,000 1,600 -0.0
17/05/2024
18.81
 197,300 19.00 19.03 18.75 0 0 0
16/05/2024
19.03
 229,000 19.69 19.69 18.90 0 1,900 -0.1
15/05/2024
19.31
 228,700 18.65 19.75 18.59 1,600 1,400 0.0
14/05/2024
18.65
 150,600 18.78 18.78 18.50 0 0 0
13/05/2024
18.81
 77,000 18.87 18.90 18.53 0 5,400 -0.2
10/05/2024
18.87
 109,800 19.37 19.37 18.62 3,300 5,000 -0.1
09/05/2024
19.40
 149,800 19.75 19.91 19.12 0 0 0
08/05/2024
19.72
 259,900 18.43 19.72 18.15 0 0 0
07/05/2024
18.43
 79,300 18.40 18.50 18.24 5,000 0 0.1
06/05/2024
18.40
 25,900 18.50 18.50 18.06 0 1,200 -0.0
03/05/2024
18.24
 97,100 18.46 18.78 18.12 48,100 3,100 1.3
02/05/2024
18.03
 9,600 18.18 18.24 17.84 0 1,300 -0.0
26/04/2024
17.74
 28,300 17.93 18.31 17.74 0 4,000 -0.1
25/04/2024
18.09
 48,300 17.93 18.09 17.55 200 2,300 -0.1
24/04/2024
18.12
 29,400 17.62 18.12 17.62 300 100 0.0
23/04/2024
17.62
 15,500 17.99 17.99 17.55 0 400 -0.0
22/04/2024
17.99
 37,700 17.68 18.15 17.68 1,300 0 0.0
19/04/2024
17.99
 46,200 18.06 18.12 17.55 5,100 1,100 0.1
17/04/2024
18.06
 27,900 18.18 18.37 17.87 3,300 0 0.1
16/04/2024
18.09
 87,300 19.00 19.00 17.87 0 5,100 -0.1
15/04/2024
18.34
 81,600 19.72 19.87 18.34 2,100 0 0.1
12/04/2024
19.72
 18,400 19.50 19.75 19.44 0 700 -0.0
11/04/2024
19.44
 17,800 19.22 19.69 19.22 0 300 -0.0
10/04/2024
19.69
 29,900 19.94 19.97 19.69 0 0 0
09/04/2024
19.75
 18,600 19.75 20.03 19.69 0 1,900 -0.1
08/04/2024
19.75
 126,300 19.75 20.06 19.12 1,100 50,000 -1.5
05/04/2024
19.75
 65,100 20.75 20.78 19.75 0 1,800 -0.1
04/04/2024
21.00
 49,200 21.82 21.82 21.00 800 0 0.0
03/04/2024
21.94
 74,200 21.63 22.23 21.32 9,800 100 0.3
02/04/2024
21.57
 43,900 21.60 21.72 21.07 1,300 1,400 -0.0
01/04/2024
21.29
 17,700 21.25 21.32 20.91 0 1,200 -0.0
29/03/2024
21.25
 8,900 21.66 21.66 20.69 500 200 0.0
28/03/2024
21.35
 30,400 21.32 21.72 20.88 0 100 -0.0
27/03/2024
21.32
 30,200 21.76 21.76 21.16 0 0 0
26/03/2024
21.19
 52,900 20.50 21.94 20.38 0 200 -0.0
25/03/2024
20.56
 63,800 20.78 20.82 20.38 0 4,000 -0.1
22/03/2024
20.78
 48,000 20.82 21.00 20.56 0 1,900 -0.1
21/03/2024
20.91
 109,800 20.69 21.07 20.60 300 28,000 -0.9
20/03/2024
20.78
 119,200 20.75 21.22 20.53 2,700 40,700 -1.3
19/03/2024
20.91
 69,600 21.50 21.50 20.91 500 500 0
18/03/2024
21.50
 181,600 21.63 22.32 20.19 20,300 1,500 0.6
15/03/2024
21.63
 86,100 20.41 21.63 20.13 30,300 0 1.0
14/03/2024
20.75
 226,000 19.75 20.78 19.40 500 2,700 -0.1
13/03/2024
19.44
 64,600 19.53 19.62 19.06 0 1,100 -0.0
12/03/2024
19.25
 63,900 19.72 19.72 19.12 15,000 1,000 0.4
11/03/2024
19.72
 94,300 18.90 19.87 18.62 200 0 0.0
08/03/2024
18.62
 206,900 17.81 18.71 17.81 34,300 22,000 0.4
07/03/2024
17.71
 23,000 17.68 17.71 17.55 800 4,900 -0.1
06/03/2024
17.55
 80,700 18.03 18.03 17.55 5,900 100 0.2
05/03/2024
17.99
 21,700 18.18 18.18 17.81 0 1,300 -0.0
04/03/2024
17.99
 65,700 18.15 18.15 17.74 69 169 -0.0
01/03/2024
17.68
 121,700 17.30 17.87 16.96 2,800 54,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |