CTCP Sợi Thế Kỷ (stk)

13.15
-0.10
(-0.75%)
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
(2026-03-30) 		-0.75 -5.36% 314,400 -42,045 0
13.15
14.35
13.15
2 tháng
(2026-03-02) 		-2.20 -14.24% 898,500 -187,875 -1.4
13.15
15.45
13.15
3 tháng
(2026-01-29) 		-3.15 -19.21% 1,261,000 -275,775 -2.7
13.15
16.60
13.15
6 tháng
(2025-10-31) 		-4.05 -23.41% 2,123,900 -428,975 -5.2
13.15
17.45
13.15
12 tháng
(2025-05-05) 		-2.47 -15.73% 8,693,000 521,925 13.5
13.15
18.62
13.15
24 tháng
(2024-05-09) 		-8.09 -37.92% 34,383,200 -808,752 -21.6
13
24.21
13.15
36 tháng
(2023-05-15) 		-3.54 -21.09% 47,066,500 -997,757 -25.1
13
24.21
13.15
60 tháng
(2021-05-25) 		-2.77 -17.31% 65,295,100 4,019,624 165.8
13
34.38
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |