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)
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
12/07/2023
20.07
 59,000 20 20.21 19.93 25,800 100 0.7
11/07/2023
20
 78,500 20.34 20.34 19.76 19,000 4,000 0.4
10/07/2023
20.34
 101,900 20.66 21.24 19.66 14,700 1,000 0.4
07/07/2023
20.66
 77,100 20.34 20.90 20.14 24,000 0 0.7
06/07/2023
20.34
 98,900 19.38 20.34 19.45 0 11,600 -0.3
05/07/2023
19.38
 160,400 17.93 19.38 17.90 17,500 57,800 -1.0
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/07/2023
17.93
 65,200 17.57 18.21 17.79 37,300 7,500 0.8
03/07/2023
17.57
 57,200 17.69 17.81 17.57 9,700 3,500 0.2
30/06/2023
17.69
 122,600 17.75 17.78 17.51 8,000 90,600 -2.4
29/06/2023
17.75
 75,400 17.63 17.75 17.48 63,000 0 1.9
28/06/2023
17.63
 35,900 17.60 17.72 17.51 0 0 0
27/06/2023
17.60
 93,900 17.63 17.96 17.48 16,900 54,000 -1.1
26/06/2023
17.63
 75,100 17.51 17.99 17.48 26,000 0 0.8
23/06/2023
17.51
 80,700 17.54 17.63 17.39 2,000 46,000 -1.3
22/06/2023
17.54
 46,700 17.69 17.87 17.54 2,000 0 0.1
21/06/2023
17.69
 38,300 17.39 17.75 17.33 0 0 0
20/06/2023
17.39
 74,300 17.24 17.39 16.85 0 29,300 -0.8
19/06/2023
17.24
 15,600 17.30 17.30 17.12 500 0 0.0
16/06/2023
17.30
 79,600 17.39 17.66 17.27 0 0 0
15/06/2023
17.39
 24,800 17.39 17.57 16.97 500 0 0.0
14/06/2023
17.39
 93,200 17.06 17.60 17.09 0 0 0
13/06/2023
17.06
 47,600 17.06 17.39 17.06 600 0 0.0
12/06/2023
17.06
 72,600 16.88 17.27 16.55 0 33,800 -0.9
09/06/2023
16.88
 29,200 16.88 16.91 16.79 0 0 0
08/06/2023
16.88
 74,500 17.42 17.99 16.79 9,400 0 0.3
07/06/2023
17.42
 117,700 17.06 17.45 17.15 6,000 0 0.2
06/06/2023
17.06
 109,200 16.67 17.15 16.55 100 24,000 -0.7
05/06/2023
16.67
 137,500 17.06 17.06 16.67 63,000 84,500 -0.6
02/06/2023
17.06
 66,400 17.06 17.12 16.67 20,000 0 0.6
01/06/2023
17.06
 57,200 16.70 17.21 16.61 0 0 0
31/05/2023
16.70
 127,500 16.37 16.73 16.28 0 0 0
30/05/2023
16.37
 10,800 16.40 16.52 16.34 0 500 -0.0
29/05/2023
16.40
 9,800 16.28 16.40 16.16 500 0 0.0
26/05/2023
16.28
 44,900 16.34 16.34 16.07 0 33,000 -0.9
25/05/2023
16.34
 28,600 16.19 16.49 15.95 0 16,500 -0.4
24/05/2023
16.19
 23,400 16.37 16.43 16.19 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |