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)
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
05/09/2023
23.79
 65,100 23 24.14 23.28 700 5,600 -0.2
31/08/2023
23
 243,900 21.52 23 21.38 12,200 500 0.4
30/08/2023
21.52
 21,800 21.38 22.03 21.34 0 0 0
29/08/2023
21.38
 59,100 21.79 22 21.34 1,800 0 0.1
28/08/2023
21.79
 131,800 21.38 21.79 20.72 35,000 82,000 -1.4
25/08/2023
21.38
 17,100 21.79 21.79 21.17 500 3,400 -0.1
24/08/2023
21.79
 25,300 21.83 21.93 21.28 17,100 1,200 0.5
23/08/2023
21.83
 45,800 21.93 21.93 21.03 33,000 0 1.0
22/08/2023
21.93
 74,200 21.24 21.93 20.83 52,000 0 1.6
21/08/2023
21.24
 91,700 19.90 21.28 19.10 56,700 500 1.7
18/08/2023
19.90
 60,200 21.38 21.38 19.90 0 600 -0.0
17/08/2023
21.38
 68,900 21.38 21.52 21.17 31,600 200 1.0
16/08/2023
21.38
 33,500 21.52 21.59 21.17 1,000 0 0.0
15/08/2023
21.52
 90,700 21.21 22 21.21 24,700 0 0.8
14/08/2023
21.21
 122,000 21.03 21.38 20.90 43,700 9,600 1.0
11/08/2023
21.03
 21,600 21.07 21.07 20.79 0 300 -0.0
10/08/2023
21.07
 45,800 21.07 21.24 21 2,000 2,400 -0.0
09/08/2023
21.07
 33,000 21.34 21.59 21.03 1,400 100 0.0
08/08/2023
21.34
 45,800 21.10 21.34 21.10 1,700 0 0.1
07/08/2023
21.10
 52,800 21.52 21.52 20.90 10,300 0 0.3
04/08/2023
21.52
 78,900 21.72 21.72 20.83 23,000 45,000 -0.6
03/08/2023
21.72
 103,700 21.86 21.86 20.79 14,700 60,000 -1.4
02/08/2023
21.86
 21,300 22.14 22.21 21.38 0 0 0
01/08/2023
22.14
 51,300 22.03 22.28 21.48 35,000 0 1.1
31/07/2023
22.03
 151,000 21.66 22.07 20.93 35,800 0 1.1
28/07/2023
21.66
 58,200 21.31 21.66 21.17 0 0 0
27/07/2023
21.31
 145,200 21.66 21.90 21.24 0 0 0
26/07/2023
21.66
 76,200 21.38 21.90 21.38 0 0 0
25/07/2023
21.38
 57,900 22 22 21.31 0 0 0
24/07/2023
22
 104,400 21.24 22 21.24 0 0 0
21/07/2023
21.24
 131,900 20.86 21.24 20.69 0 7,000 -0.2
20/07/2023
20.86
 38,600 21.03 21.03 20.41 0 0 0
19/07/2023
21.03
 130,300 20.21 21.24 20.17 0 0 0
18/07/2023
20.21
 81,800 20.66 20.66 19.69 0 43,000 -1.2
17/07/2023
20.66
 89,500 20.28 20.83 20.07 0 30,000 -0.9
14/07/2023
20.28
 81,300 20.14 20.28 19.93 19,900 0 0.6
13/07/2023
20.14
 57,800 20.07 20.21 19.76 9,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |