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)
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
11/04/2023
16.01
 11,100 16.01 16.01 15.89 0 0 0.3
10/04/2023
16.01
 42,400 15.98 16.01 15.83 0 0 0.3
07/04/2023
15.98
 7,400 16.07 16.13 15.98 0 0 0.3
06/04/2023
16.07
 57,000 16.31 16.31 16.07 0 0 0.3
05/04/2023
16.31
 49,900 16.49 16.79 16.25 11,000 0 0.3
04/04/2023
16.49
 85,900 16.37 16.55 16.37 31,400 0 0.9
03/04/2023
16.37
 131,400 15.98 16.40 15.95 40,000 0 1.1
31/03/2023
15.98
 49,100 16.01 16.07 15.80 34,000 0 0.9
30/03/2023
16.01
 98,300 15.62 16.13 15.59 63,600 100 1.7
29/03/2023
15.62
 132,700 16.01 16.07 15.59 25,000 93,384 -1.8
28/03/2023
16.01
 75,100 16.07 16.13 15.95 39,800 20,000 0.5
27/03/2023
16.07
 54,200 15.83 16.13 15.83 37,000 0 1.0
24/03/2023
15.83
 76,900 15.92 15.95 15.83 48,000 0 1.3
23/03/2023
15.92
 51,600 15.86 16.07 15.62 33,600 0 0.9
22/03/2023
15.86
 59,200 15.83 15.89 15.71 30,000 0 0.8
21/03/2023
15.83
 49,500 15.71 15.83 15.65 46,000 0 0.1
20/03/2023
15.71
 94,800 15.83 16.13 15.65 85,100 800 2.2
17/03/2023
15.83
 30,100 15.89 15.98 15.47 19,000 4,500 0.4
16/03/2023
15.89
 5,300 15.95 16.13 15.89 0 0 -0.0
15/03/2023
15.95
 14,800 15.77 15.95 15.77 0 0 -0.0
14/03/2023
15.77
 30,000 15.89 16.10 15.77 0 1,300 -0.0
13/03/2023
15.89
 38,200 16.07 16.22 15.80 5,000 20,000 -0.4
10/03/2023
16.07
 109,800 15.86 16.43 15.86 63,700 20,000 1.2
09/03/2023
15.86
 117,900 15.86 16.19 15.77 73,200 20,000 1.4
08/03/2023
15.86
 69,100 15.83 15.89 15.59 48,000 0 1.3
07/03/2023
15.83
 65,300 15.41 16.07 15.59 50,000 0 1.3
06/03/2023
15.41
 158,400 15.44 15.65 15.41 51,700 77,980 -0.7
03/03/2023
15.44
 68,500 15.56 15.56 15.29 42,200 0 1.1
02/03/2023
15.56
 121,900 15.86 15.86 15.41 42,000 32,200 0.3
01/03/2023
15.86
 147,600 15.89 16.07 15.53 46,500 92,400 -1.2
28/02/2023
15.89
 91,900 15.89 16.55 15.89 59,500 8,800 1.3
27/02/2023
15.89
 75,800 16.55 16.61 15.89 42,500 10,200 0.9
24/02/2023
16.55
 76,200 16.85 16.97 16.55 32,000 26,800 0.1
23/02/2023
16.85
 95,100 16.79 17.15 16.55 69,100 12,300 1.6
22/02/2023
16.79
 83,100 17.33 17.51 16.79 42,400 0 1.2
21/02/2023
17.33
 84,600 17.21 17.39 16.94 53,600 0 1.5
20/02/2023
17.21
 127,700 17.39 17.57 17.15 55,800 30,900 0.7
17/02/2023
17.39
 97,600 17.39 17.93 17.39 68,000 20,400 1.4
16/02/2023
17.39
 177,400 16.43 17.57 16.43 64,400 51,200 0.4
15/02/2023
16.43
 58,900 16.40 16.97 16.40 29,000 20,000 0.2
14/02/2023
16.40
 15,400 16.40 17.00 16.40 0 10,000 -0.3
13/02/2023
16.40
 2,800 17.09 17.30 16.28 1,300 0 0.0
10/02/2023
17.09
 12,100 16.85 17.33 16.79 300,500 306,400 -0.2
09/02/2023
16.85
 10,300 17.33 17.33 16.70 0 2,000 -0.1
08/02/2023
17.33
 5,700 17.33 17.33 16.55 0 0 -0.0
07/02/2023
17.33
 20,800 17.39 17.42 16.79 0 1,600 -0.0
06/02/2023
17.39
 11,200 18.23 18.23 17.39 0 0 0.9
03/02/2023
18.23
 34,000 18.26 18.38 17.93 28,000 0 0.9
02/02/2023
18.26
 30,800 18.29 18.71 17.99 23,300 0 0.7
01/02/2023
18.29
 69,200 18.74 18.77 18.29 48,000 0 1.5
31/01/2023
18.74
 75,700 18.71 18.74 18.35 57,900 0 1.8
30/01/2023
18.71
 69,100 18.59 18.83 18.23 50,300 700 1.5
27/01/2023
18.59
 111,500 18.23 18.86 18.23 85,100 0 2.6
19/01/2023
18.23
 78,400 18.05 18.68 17.87 54,300 17 1.7
18/01/2023
18.05
 79,500 17.99 18.29 17.99 61,200 0 1.8
17/01/2023
17.99
 68,700 17.99 18.83 17.63 58,700 0 1.8
16/01/2023
17.99
 68,300 17.72 18.47 17.54 56,700 440 1.7
13/01/2023
17.72
 83,700 17.75 18.86 16.82 38,700 20,000 0.6
12/01/2023
17.75
 163,700 16.61 17.75 16.79 127,800 20,000 3.2
11/01/2023
16.61
 246,100 15.53 16.61 15.83 127,100 50,000 2.1
10/01/2023
15.53
 21,600 15.56 15.86 15.47 16,000 0 0.4
09/01/2023
15.56
 8,200 15.50 15.89 15.47 100 0 0.0
06/01/2023
15.50
 17,800 16.19 16.49 15.50 1,000 0 0.0
05/01/2023
16.19
 21,400 15.98 16.67 15.98 10,300 5,000 0.1
04/01/2023
15.98
 38,000 16.07 16.28 15.71 9,400 10,038 -0.0
03/01/2023
16.07
 39,600 16.49 16.79 15.95 8,600 15,642 -0.2
30/12/2022
16.49
 26,000 16.13 16.55 16.13 11,100 3,000 0.2
29/12/2022
16.13
 89,600 15.59 16.19 15.53 61,557 0 1.7
28/12/2022
15.59
 52,100 15.59 16.37 15.59 37,500 10,000 0.7
27/12/2022
15.59
 68,600 15.47 16.55 15.47 43,500 6,500 1.0
26/12/2022
15.47
 7,900 15.53 16.49 15.47 100,000 0 2.6
23/12/2022
15.53
 8,000 15.56 15.95 15.53 0 0 0.1
22/12/2022
15.56
 4,800 15.53 16.01 15.53 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |