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)
04/10/2023
20.09
 21,500 20.09 21.44 19.56 100 1,000 -0.0
03/10/2023
20.09
 33,300 20.94 20.94 20.06 0 1,000 -0.0
02/10/2023
20.94
 13,600 20.94 21.35 20.88 0 1,500 -0.1
29/09/2023
20.94
 17,400 20.63 21.19 20.56 2,300 800 0.1
28/09/2023
20.63
 13,400 20.63 21.07 20.50 300 500 -0.0
27/09/2023
20.63
 15,100 20.63 20.69 20.16 400 1,200 -0.0
26/09/2023
20.63
 29,100 21.50 21.50 20.63 0 3,900 -0.1
25/09/2023
21.50
 74,000 21.94 21.94 20.82 53,500 3,100 1.7
22/09/2023
21.94
 74,400 21.57 21.94 20.56 44,700 100 1.5
21/09/2023
21.57
 33,300 21.57 21.72 21.32 1,300 100 0.0
20/09/2023
21.57
 96,400 21.00 22.35 20.41 5,800 45,800 -1.3
19/09/2023
21.00
 106,800 20.91 21.19 20.25 3,500 79,200 -2.5
18/09/2023
20.91
 48,100 20.88 21.32 20.85 0 0 0
15/09/2023
20.88
 48,900 21.25 21.32 20.78 800 0 0.0
14/09/2023
21.25
 41,400 21.94 21.94 21.19 700 3,700 -0.1
13/09/2023
21.94
 48,100 21.94 22.26 21.00 1,600 100 0.1
12/09/2023
21.94
 54,300 21.38 21.94 21.38 1,900 1,000 0.0
11/09/2023
21.38
 67,800 21.79 21.94 21.32 18,500 0 0.6
08/09/2023
21.79
 69,400 21.94 22.13 21.35 3,400 200 0.1
07/09/2023
21.94
 85,900 21.32 21.94 21.32 2,000 0 0.1
06/09/2023
21.32
 65,400 21.63 21.94 20.88 7,100 7,600 -0.0
05/09/2023
21.63
 65,100 20.91 21.94 21.16 700 5,600 -0.2
31/08/2023
20.91
 243,900 19.56 20.91 19.44 12,200 500 0.4
30/08/2023
19.56
 21,800 19.44 20.03 19.40 0 0 0
29/08/2023
19.44
 59,100 19.81 20 19.40 1,800 0 0.1
28/08/2023
19.81
 131,800 19.44 19.81 18.84 35,000 82,000 -1.4
25/08/2023
19.44
 17,100 19.81 19.81 19.25 500 3,400 -0.1
24/08/2023
19.81
 25,300 19.84 19.94 19.34 17,100 1,200 0.5
23/08/2023
19.84
 45,800 19.94 19.94 19.12 33,000 0 1.0
22/08/2023
19.94
 74,200 19.31 19.94 18.93 52,000 0 1.6
21/08/2023
19.31
 91,700 18.09 19.34 17.37 56,700 500 1.7
18/08/2023
18.09
 60,200 19.44 19.44 18.09 0 600 -0.0
17/08/2023
19.44
 68,900 19.44 19.56 19.25 31,600 200 1.0
16/08/2023
19.44
 33,500 19.56 19.62 19.25 1,000 0 0.0
15/08/2023
19.56
 90,700 19.28 20 19.28 24,700 0 0.8
14/08/2023
19.28
 122,000 19.12 19.44 19.00 43,700 9,600 1.0
11/08/2023
19.12
 21,600 19.15 19.15 18.90 0 300 -0.0
10/08/2023
19.15
 45,800 19.15 19.31 19.09 2,000 2,400 -0.0
09/08/2023
19.15
 33,000 19.40 19.62 19.12 1,400 100 0.0
08/08/2023
19.40
 45,800 19.18 19.40 19.18 1,700 0 0.1
07/08/2023
19.18
 52,800 19.56 19.56 19.00 10,300 0 0.3
04/08/2023
19.56
 78,900 19.75 19.75 18.93 23,000 45,000 -0.6
03/08/2023
19.75
 103,700 19.87 19.87 18.90 14,700 60,000 -1.4
02/08/2023
19.87
 21,300 20.13 20.19 19.44 0 0 0
01/08/2023
20.13
 51,300 20.03 20.25 19.53 35,000 0 1.1
31/07/2023
20.03
 151,000 19.69 20.06 19.03 35,800 0 1.1
28/07/2023
19.69
 58,200 19.37 19.69 19.25 0 0 0
27/07/2023
19.37
 145,200 19.69 19.91 19.31 0 0 0
26/07/2023
19.69
 76,200 19.44 19.91 19.44 0 0 0
25/07/2023
19.44
 57,900 20 20 19.37 0 0 0
24/07/2023
20
 104,400 19.31 20 19.31 0 0 0
21/07/2023
19.31
 131,900 18.97 19.31 18.81 0 7,000 -0.2
20/07/2023
18.97
 38,600 19.12 19.12 18.56 0 0 0
19/07/2023
19.12
 130,300 18.37 19.31 18.34 0 0 0
18/07/2023
18.37
 81,800 18.78 18.78 17.90 0 43,000 -1.2
17/07/2023
18.78
 89,500 18.43 18.93 18.24 0 30,000 -0.9
14/07/2023
18.43
 81,300 18.31 18.43 18.12 19,900 0 0.6
13/07/2023
18.31
 57,800 18.24 18.37 17.96 9,900 0 0.3
12/07/2023
18.24
 59,000 18.18 18.37 18.12 25,800 100 0.7
11/07/2023
18.18
 78,500 18.50 18.50 17.96 19,000 4,000 0.4
10/07/2023
18.50
 101,900 18.78 19.31 17.87 14,700 1,000 0.4
07/07/2023
18.78
 77,100 18.50 19.00 18.31 24,000 0 0.7
06/07/2023
18.50
 98,900 17.62 18.50 17.68 0 11,600 -0.3
05/07/2023
17.62
 160,400 16.30 17.62 16.27 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
16.30
 65,200 15.97 16.55 16.18 37,300 7,500 0.8
03/07/2023
15.97
 57,200 16.08 16.19 15.97 9,700 3,500 0.2
30/06/2023
16.08
 122,600 16.14 16.16 15.92 8,000 90,600 -2.4
29/06/2023
16.14
 75,400 16.03 16.14 15.89 63,000 0 1.9
28/06/2023
16.03
 35,900 16.00 16.11 15.92 0 0 0
27/06/2023
16.00
 93,900 16.03 16.33 15.89 16,900 54,000 -1.1
26/06/2023
16.03
 75,100 15.92 16.36 15.89 26,000 0 0.8
23/06/2023
15.92
 80,700 15.95 16.03 15.81 2,000 46,000 -1.3
22/06/2023
15.95
 46,700 16.08 16.25 15.95 2,000 0 0.1
21/06/2023
16.08
 38,300 15.81 16.14 15.76 0 0 0
20/06/2023
15.81
 74,300 15.67 15.81 15.32 0 29,300 -0.8
19/06/2023
15.67
 15,600 15.73 15.73 15.56 500 0 0.0
16/06/2023
15.73
 79,600 15.81 16.06 15.70 0 0 0
15/06/2023
15.81
 24,800 15.81 15.97 15.43 500 0 0.0
14/06/2023
15.81
 93,200 15.51 16.00 15.54 0 0 0
13/06/2023
15.51
 47,600 15.51 15.81 15.51 600 0 0.0
12/06/2023
15.51
 72,600 15.35 15.70 15.05 0 33,800 -0.9
09/06/2023
15.35
 29,200 15.35 15.37 15.27 0 0 0
08/06/2023
15.35
 74,500 15.84 16.36 15.27 9,400 0 0.3
07/06/2023
15.84
 117,700 15.51 15.86 15.59 6,000 0 0.2
06/06/2023
15.51
 109,200 15.16 15.59 15.05 100 24,000 -0.7
05/06/2023
15.16
 137,500 15.51 15.51 15.16 63,000 84,500 -0.6
02/06/2023
15.51
 66,400 15.51 15.56 15.16 20,000 0 0.6
01/06/2023
15.51
 57,200 15.18 15.65 15.10 0 0 0
31/05/2023
15.18
 127,500 14.88 15.21 14.80 0 0 0
30/05/2023
14.88
 10,800 14.91 15.02 14.86 0 500 -0.0
29/05/2023
14.91
 9,800 14.80 14.91 14.69 500 0 0.0
26/05/2023
14.80
 44,900 14.86 14.86 14.61 0 33,000 -0.9
25/05/2023
14.86
 28,600 14.72 14.99 14.50 0 16,500 -0.4
24/05/2023
14.72
 23,400 14.88 14.94 14.72 3,000 0 0.1
23/05/2023
14.88
 14,300 15.05 15.05 14.77 0 0 0
22/05/2023
15.05
 11,200 14.83 15.10 14.99 500 900 -0.0
19/05/2023
14.83
 20,900 14.80 14.83 14.72 0 0 0
18/05/2023
14.80
 4,800 14.80 14.94 14.77 0 0 0
17/05/2023
14.80
 81,200 15.27 15.32 14.80 0 62,700 -1.7
16/05/2023
15.27
 5,500 15.27 15.27 15.18 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |