CTCP Sợi Thế Kỷ (stk)

16.80
0
(0%)
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
(2025-11-04) 		-0.45 -2.65% 300,000 -15,900 -0.3
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.73 -4.20% 887,200 -35,700 -0.7
16.55
17.65
16.80
3 tháng
(2025-09-05) 		-1.24 -6.99% 1,973,800 -43,000 -0.9
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.55 -8.58% 5,424,700 286,000 6.3
16.55
18.62
16.80
12 tháng
(2024-12-09) 		-0.38 -2.25% 11,542,000 1,117,093 22.4
13
18.79
16.80
24 tháng
(2023-12-15) 		-1.52 -8.41% 37,588,200 -454,942 -18.0
13
24.21
16.80
36 tháng
(2022-12-20) 		0.96 6.14% 51,121,700 1,822,544 49.1
13
24.21
16.80
60 tháng
(2020-12-30) 		6.35 62.30% 72,115,530 5,164,399 194.0
10.12
34.38
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/11/2022
16.61
 21,700 15.59 16.67 15.59 13,700 4,000 0.3
11/11/2022
15.59
 13,500 14.96 15.59 14.99 12,800 5,000 0.2
10/11/2022
14.96
 1,900 15.02 15.02 14.57 45,000 0 1.1
09/11/2022
15.02
 6,400 15.59 16.43 14.93 50,000 5,000 1.1
08/11/2022
15.59
 2,000 15.62 15.62 14.69 0 0 0.0
07/11/2022
15.62
 3,700 16.07 16.07 15.26 900 0 0.0
04/11/2022
16.07
 3,100 16.43 16.43 16.07 0 0 -0.1
03/11/2022
16.43
 2,200 16.52 16.79 16.43 0 0 -0.1
02/11/2022
16.52
 1,200 16.52 16.91 15.62 0 0 -0.1
01/11/2022
16.52
 3,100 16.46 17.09 16.46 0 2,000 -0.1
31/10/2022
16.46
 5,800 16.76 16.91 16.43 0 900 -0.0
28/10/2022
16.76
 20,500 16.43 17.57 16.55 0 3,000 -0.1
27/10/2022
16.43
 22,400 17.45 17.45 16.25 0 16,800 -0.5
26/10/2022
17.45
 5,200 18.59 18.71 17.45 2,400 0 0.1
25/10/2022
18.59
 17,900 18.20 19.43 17.39 0 12,500 -0.4
24/10/2022
18.20
 8,800 19.25 19.25 17.99 0 0 0
21/10/2022
19.25
 3,100 20.09 21.29 19.25 0 0 0
20/10/2022
20.09
 1,100 20.09 20.09 19.79 500 800 -0.0
19/10/2022
20.09
 1,700 20.39 20.96 19.25 100 200 -0.0
18/10/2022
20.39
 13,300 19.88 20.39 19.88 10,300 10,000 0.0
17/10/2022
19.88
 12,000 20.69 20.99 19.85 0 10,000 -0.3
14/10/2022
20.69
 7,600 19.34 20.69 19.34 400 1,000 -0.0
13/10/2022
19.34
 1,900 19.79 20.45 18.53 0 0 0.2
12/10/2022
19.79
 12,000 20.48 20.48 19.07 0 0 0.2
11/10/2022
20.48
 7,700 22.01 22.01 20.48 0 0 0.2
10/10/2022
22.01
 19,600 23.63 23.63 22.01 0 0 0.2
07/10/2022
23.63
 600 23.96 23.96 22.49 0 0 0.2
06/10/2022
23.96
 7,100 25.67 25.70 23.93 0 0 0.2
05/10/2022
25.67
 16,200 23.99 25.67 23.39 4,800 0 0.2
04/10/2022
23.99
 19,200 24.35 24.35 22.79 1,800 6,500 -0.2
03/10/2022
24.35
 12,600 24.35 24.35 23.21 1,500 10,000 -0.3
30/09/2022
24.35
 3,500 24.35 24.35 23.99 0 0 -0.2
29/09/2022
24.35
 8,300 24.35 24.35 24.26 0 4,800 -0.2
28/09/2022
24.35
 2,600 24.23 25.19 24.35 0 200 -0.0
27/09/2022
24.23
 34,200 24.47 26.09 23.99 32,780 54 1.3
26/09/2022
24.47
 3,800 25.07 25.07 23.99 100 2,000 -0.1
23/09/2022
25.07
 2,200 25.19 25.19 25.07 0 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |