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)
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
21/12/2022
15.53
 3,400 15.59 15.71 15.53 0 0 0.1
20/12/2022
15.59
 8,300 15.62 16.46 15.53 0 0 0.1
19/12/2022
15.62
 8,600 15.59 16.49 15.59 0 0 0.1
16/12/2022
15.59
 5,400 15.56 16.01 15.59 4,000 0 0.1
15/12/2022
15.56
 9,800 15.68 15.68 15.56 3,000 3,000 0
14/12/2022
15.68
 6,000 15.62 15.68 15.47 900 0 0.0
13/12/2022
15.62
 3,100 15.65 15.74 15.59 55,000 0 1.4
12/12/2022
15.65
 8,200 15.47 16.34 15.59 40,000 5,126 0.9
09/12/2022
15.47
 5,200 14.99 15.77 15.02 40,000 0 1.0
08/12/2022
14.99
 42,900 15.68 16.46 14.99 100,000 27,400 1.8
07/12/2022
15.68
 1,900 15.74 16.79 15.65 0 0 1.1
06/12/2022
15.74
 9,900 16.13 16.43 15.68 42,000 92 1.1
05/12/2022
16.13
 13,900 15.65 16.13 15.59 0 0 -0.0
02/12/2022
15.65
 5,100 15.59 15.83 15.32 0 600 -0.0
01/12/2022
15.59
 10,100 15.59 16.49 15.59 1,500 0 0.0
30/11/2022
15.59
 6,800 15.59 16.49 15.59 2,000 2,020 -0.0
29/11/2022
15.59
 39,200 14.96 15.59 14.69 700 0 0.0
28/11/2022
14.96
 5,700 15.11 15.83 14.12 0 0 0.0
25/11/2022
15.11
 800 15.11 16.07 15.11 700 0 0.0
24/11/2022
15.11
 9,700 15.47 16.55 14.39 0 7,600 -0.2
23/11/2022
15.47
 1,200 15.47 15.50 15.47 60,000 0 1.5
22/11/2022
15.47
 8,900 15.65 15.65 15.41 50,000 0 1.3
21/11/2022
15.65
 5,500 15.65 16.67 15.65 50,000 0 1.3
18/11/2022
15.65
 5,200 16.19 16.79 15.65 45,000 5,000 1.0
17/11/2022
16.19
 2,300 16.70 17.69 16.19 51,000 0 1.4
16/11/2022
16.70
 4,400 15.74 16.70 15.05 0 0 -0.0
15/11/2022
15.74
 4,300 16.61 17.69 15.53 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |