CTCP Sợi Thế Kỷ (stk)

16.40
0.40
(2.50%)
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)
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
23/05/2023
16.37
 14,300 16.55 16.55 16.25 0 0 0
22/05/2023
16.55
 11,200 16.31 16.61 16.49 500 900 -0.0
19/05/2023
16.31
 20,900 16.28 16.31 16.19 0 0 0
18/05/2023
16.28
 4,800 16.28 16.43 16.25 0 0 0
17/05/2023
16.28
 81,200 16.79 16.85 16.28 0 62,700 -1.7
16/05/2023
16.79
 5,500 16.79 16.79 16.70 0 300 -0.0
15/05/2023
16.79
 50,200 16.91 17.09 16.79 18,100 0 0.5
12/05/2023
16.91
 21,900 17.03 17.12 16.85 16,500 0 0.5
11/05/2023
17.03
 56,400 16.79 17.27 16.79 38,900 3,700 1.0
10/05/2023
16.79
 49,700 16.79 16.91 16.55 17,700 2,400 0.4
09/05/2023
16.79
 38,800 16.82 16.88 16.67 22,500 100 0.6
08/05/2023
16.82
 29,400 16.91 17.03 16.79 15,200 0 0.4
05/05/2023
16.91
 38,700 17.09 17.27 16.79 22,000 0 0.6
04/05/2023
17.09
 75,600 17.21 17.42 17.03 36,300 0 1.0
28/04/2023
17.21
 55,100 16.91 17.24 16.88 38,000 0 1.1
27/04/2023
16.91
 80,200 16.64 17.27 16.70 41,900 4,000 1.1
26/04/2023
16.64
 33,800 16.61 16.73 16.49 20,700 0 0.6
25/04/2023
16.61
 21,400 16.67 16.67 16.43 10,000 0 0.3
24/04/2023
16.67
 50,400 16.67 16.70 16.31 39,800 300 1.1
21/04/2023
16.67
 56,300 16.79 17.03 16.55 40,000 2,000 1.1
20/04/2023
16.79
 154,700 16.55 17.09 16.55 45,500 5,600 1.1
19/04/2023
16.55
 79,000 16.22 16.67 16.22 36,000 1,430 1.0
18/04/2023
16.22
 61,700 16.19 16.49 16.13 55,900 0 1.5
17/04/2023
16.19
 31,000 16.19 16.19 15.95 20,200 0 0.5
14/04/2023
16.19
 40,100 16.43 16.73 16.07 7,000 0 0.2
13/04/2023
16.43
 82,400 16.01 16.79 16.04 117,670 86,770 0.8
12/04/2023
16.01
 31,500 16.01 16.16 15.92 0 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |