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)
29/02/2024
17.30
 71,900 17.49 17.49 17.18 2,000 10,000 -0.2
28/02/2024
17.49
 46,800 17.55 17.74 17.49 2,200 0 0.1
27/02/2024
17.65
 20,700 17.40 17.71 17.37 0 100 -0.0
26/02/2024
17.55
 43,400 17.68 17.68 17.05 0 200 -0.0
23/02/2024
17.34
 46,700 17.71 17.71 17.34 85 0 0.0
22/02/2024
17.74
 20,900 17.55 17.74 17.49 300 100 0.0
21/02/2024
17.62
 49,500 17.90 17.90 17.49 200 0 0.0
20/02/2024
17.65
 28,900 17.99 17.99 17.62 0 600 -0.0
19/02/2024
17.77
 58,200 17.74 18.03 17.74 107,000 6,000 2.9
16/02/2024
17.77
 36,700 17.65 17.87 17.65 200 0 0.0
15/02/2024
17.62
 95,300 17.24 18.06 17.18 1,700 17,650 -0.5
07/02/2024
17.37
 64,000 17.18 17.43 17.18 40,000 0 1.1
06/02/2024
17.30
 30,600 17.52 17.55 16.96 0 100,000 -2.7
05/02/2024
17.24
 7,100 17.12 17.30 17.12 0 0 0
02/02/2024
17.12
 31,800 17.30 17.30 17.12 0 0 0
01/02/2024
17.30
 38,700 17.24 17.49 17.18 0 0 0
31/01/2024
17.49
 35,900 17.18 17.55 17.18 0 0 0
30/01/2024
17.49
 47,500 17.30 17.49 16.93 2,700 0 0.1
29/01/2024
17.30
 119,900 16.99 17.49 16.80 81,600 0 2.2
26/01/2024
16.80
 70,100 16.24 16.93 16.24 900 5,000 -0.1
25/01/2024
16.18
 5,500 16.02 16.18 16.02 0 0 0
24/01/2024
16.02
 7,200 15.99 16.24 15.99 0 0 0
23/01/2024
15.99
 6,900 16.05 16.11 15.99 0 0 0
22/01/2024
16.05
 10,700 16.18 16.18 16.02 0 0 0
19/01/2024
16.21
 39,400 16.18 16.21 16.02 200 16,000 -0.4
18/01/2024
16.24
 51,900 16.24 16.24 16.11 0 0 0
17/01/2024
16.24
 23,800 16.30 16.30 16.21 0 0 0
16/01/2024
16.27
 19,000 16.27 16.30 16.08 1,100 0 0.0
15/01/2024
16.24
 17,800 16.24 16.33 16.18 0 300 -0.0
12/01/2024
16.24
 41,600 16.18 16.24 15.89 100 0 0.0
11/01/2024
16.11
 14,800 16.18 16.24 16.11 0 2,300 -0.1
10/01/2024
16.21
 28,500 16.27 16.30 16.11 11,200 0 0.3
09/01/2024
16.27
 34,700 16.18 16.36 16.18 11,800 0 0.3
08/01/2024
16.24
 39,800 16.49 16.49 16.11 1,000 10,300 -0.2
05/01/2024
16.24
 46,300 16.30 16.33 15.99 300 0 0.0
04/01/2024
16.27
 77,500 16.18 16.43 16.11 600 0 0.0
03/01/2024
16.11
 31,100 16.11 16.11 15.99 0 0 0
02/01/2024
16.11
 16,600 16.18 16.24 16.08 0 0 0
29/12/2023
16.27
 46,900 16.27 16.30 15.86 0 0 0
28/12/2023
16.27
 26,800 16.18 16.27 15.86 600 0 0.0
27/12/2023
16.18
 96,600 16.08 16.39 15.80 3,000 73,100 -1.8
26/12/2023
16.08
 47,300 15.92 16.18 15.89 0 0 0
25/12/2023
15.92
 25,300 15.92 16.27 15.80 0 0 0
22/12/2023
15.92
 23,000 15.99 16.27 15.86 100 10,300 -0.3
21/12/2023
15.99
 11,900 16.18 16.27 15.99 0 0 0
20/12/2023
16.18
 54,500 16.30 16.30 15.99 0 35,100 -0.9
19/12/2023
16.30
 18,100 16.49 16.49 16.24 10,000 0 0.3
18/12/2023
16.49
 26,000 16.43 16.52 16.08 5,000 4,800 0.0
15/12/2023
16.43
 23,700 16.49 16.49 16.11 200 0 0.0
14/12/2023
16.49
 12,200 16.49 16.80 16.18 1,500 0 0.0
13/12/2023
16.49
 21,200 16.43 16.80 16.18 0 0 0
12/12/2023
16.43
 13,100 16.30 16.90 16.33 1,800 0 0.0
11/12/2023
16.30
 19,900 16.49 16.77 16.11 700 0 0.0
08/12/2023
16.49
 49,600 16.30 16.93 16.30 0 28,600 -0.7
07/12/2023
16.30
 70,400 16.71 16.93 16.30 1,500 41,700 -1.1
06/12/2023
16.71
 20,800 16.93 16.93 16.71 0 0 0
05/12/2023
16.93
 9,600 16.93 16.93 16.61 0 0 0
04/12/2023
16.93
 24,400 16.87 16.96 16.87 0 0 0
01/12/2023
16.87
 5,000 16.30 16.87 16.30 0 0 0
30/11/2023
16.30
 66,200 17.05 17.30 16.30 37,400 13,000 0.7
29/11/2023
17.05
 19,800 16.30 17.05 16.33 14,000 5,800 0.2
28/11/2023
16.30
 22,100 16.30 16.93 16.27 14,000 0 0.4
27/11/2023
16.30
 3,400 16.49 16.61 16.30 0 0 0
24/11/2023
16.49
 14,700 17.05 17.05 16.49 100 0 0.0
23/11/2023
17.05
 17,100 16.68 17.84 16.61 1,500 0 0.0
22/11/2023
16.68
 7,900 16.87 16.93 16.68 0 0 0
21/11/2023
16.87
 9,900 16.80 16.93 16.68 2,000 100 0.1
20/11/2023
16.80
 55,400 16.93 16.93 16.21 2,700 40,000 -1.0
17/11/2023
16.93
 11,400 17.18 17.49 16.93 2,000 0 0.1
16/11/2023
17.18
 2,900 16.93 17.49 17.12 0 0 0
15/11/2023
16.93
 19,300 16.93 17.15 16.93 1,300 0 0.0
14/11/2023
16.93
 25,400 16.93 17.24 16.87 600 40 0.0
13/11/2023
16.93
 23,100 17.27 17.27 16.80 0 0 0
10/11/2023
17.27
 12,800 16.61 17.27 16.61 0 100 -0.0
09/11/2023
16.61
 27,600 16.61 16.93 16.61 0 0 0
08/11/2023
16.61
 23,800 16.61 16.61 16.24 1,000 800 0.0
07/11/2023
16.61
 4,800 16.80 16.80 16.61 1,000 0 0.0
06/11/2023
16.80
 15,300 16.61 16.83 16.21 0 0 0
03/11/2023
16.61
 10,400 16.05 16.93 16.18 0 300 -0.0
02/11/2023
16.05
 18,500 15.11 16.05 15.80 0 0 0
01/11/2023
15.11
 24,300 15.61 16.24 15.05 0 10,500 -0.3
31/10/2023
15.61
 15,200 16.18 16.18 15.61 4,000 0 0.1
30/10/2023
16.18
 14,700 16.55 16.90 16.18 300 0 0.0
27/10/2023
16.55
 8,200 16.93 17.49 16.55 2,600 0 0.1
26/10/2023
16.93
 67,400 17.68 17.68 16.46 0 0 0
25/10/2023
17.68
 7,000 17.77 17.87 17.68 0 300 -0.0
24/10/2023
17.77
 92,000 17.81 18.09 17.21 0 78,100 -2.2
23/10/2023
17.81
 10,600 18.03 18.03 17.43 0 200 -0.0
20/10/2023
18.03
 21,600 18.43 18.43 17.55 0 300 -0.0
19/10/2023
18.43
 22,600 19.31 19.31 18.37 500 500 -0.0
18/10/2023
19.31
 22,300 19.75 19.87 19.00 0 400 -0.0
17/10/2023
19.75
 7,800 20.06 20.31 19.75 0 700 -0.0
16/10/2023
20.06
 14,200 20.28 20.28 19.91 0 600 -0.0
13/10/2023
20.28
 11,900 20.47 20.47 20 0 200 -0.0
12/10/2023
20.47
 9,600 20.56 20.56 19.75 300 100 0.0
11/10/2023
20.56
 23,700 20.25 20.66 19.94 100 100 -0.0
10/10/2023
20.25
 40,100 20.13 20.60 20.06 200 100 0.0
09/10/2023
20.13
 14,300 20.06 20.16 19.59 300 300 0.0
06/10/2023
20.06
 25,300 20.06 20.13 19.81 4,300 1,200 0.1
05/10/2023
20.06
 24,300 20.09 20.88 20.06 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |