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
(2025-11-05) 		0 0% 311,900 -32,800 -0.5
16.55
17
16.80
2 tháng
(2025-10-06) 		-0.48 -2.75% 909,200 -53,200 -1.0
16.55
17.65
16.80
3 tháng
(2025-09-08) 		-0.75 -4.28% 1,904,000 -58,200 -1.1
16.55
18.21
16.80
6 tháng
(2025-06-09) 		-1.30 -7.20% 5,446,700 268,500 6.0
16.55
18.62
16.80
12 tháng
(2024-12-10) 		-0.23 -1.38% 11,521,400 1,101,553 22.2
13
18.79
16.80
24 tháng
(2023-12-18) 		-1.34 -7.38% 37,586,500 -472,642 -18.3
13
24.21
16.80
36 tháng
(2022-12-21) 		1.27 8.16% 51,135,400 1,805,044 48.7
13
24.21
16.80
60 tháng
(2020-12-31) 		6.65 65.54% 72,087,470 5,146,899 193.7
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)
22/09/2022
25.19
 1,900 24.77 25.19 24.47 42,000 100 1.8
21/09/2022
24.77
 7,500 24.77 24.89 24.74 0 4,800 -0.2
20/09/2022
24.77
 31,300 24.35 25.79 24.41 25,000 10,000 0.6
19/09/2022
24.35
 6,600 26.09 26.09 24.35 0 0 -0.4
16/09/2022
26.09
 10,300 25.19 26.09 25.19 200 10,330 -0.4
15/09/2022
25.19
 42,600 25.61 26.09 25.19 5,100 40,300 0.0
14/09/2022
25.61
 5,400 26.36 26.39 25.31 5,000 4,500 0.1
13/09/2022
26.36
 14,200 26.09 26.39 25.55 10,100 6,916 0.1
12/09/2022
26.09
 15,700 26.15 26.15 25.19 3,800 10,087 2.6
09/09/2022
26.15
 4,000 26.39 26.39 26.09 0 0 2.6
08/09/2022
26.39
 1,000 26.93 26.93 26.39 0 0 2.6
07/09/2022
26.93
 62,400 26.81 27.17 25.79 61,000 3,000 2.6
06/09/2022
26.81
 16,300 26.99 26.99 26.15 15,100 0 0.7
05/09/2022
26.99
 32,300 26.27 27.53 25.49 25,000 16,500 0.4
31/08/2022
26.27
 35,400 26.09 27.89 25.46 16,500 13,100 0.1
30/08/2022
26.09
 2,900 25.67 26.33 25.67 0 0 1.5
29/08/2022
25.67
 3,500 26.09 26.09 25.49 0 0 1.5
26/08/2022
26.09
 700 26.33 26.33 25.91 0 0 1.5
25/08/2022
26.33
 3,900 26.69 26.69 25.70 35,000 0 1.5
24/08/2022
26.69
 12,100 26.39 26.69 25.55 0 9,800 -0.4
23/08/2022
26.39
 3,800 26.27 26.39 25.79 1,400 0 0.1
22/08/2022
26.27
 39,000 26.63 26.63 25.37 0 25,000 -1.1
19/08/2022
26.63
 18,000 26.63 26.93 26.39 3,000 10,000 -0.3
18/08/2022
26.63
 26,700 26.99 26.99 26.39 0 26,700 -1.2
17/08/2022
26.99
 12,300 26.99 27.02 26.39 0 7,600 -0.3
16/08/2022
26.99
 27,500 27.29 27.59 26.69 400 22,400 -1.0
15/08/2022
27.29
 5,200 27.23 27.59 27.23 0 1,800 -0.1
12/08/2022
27.23
 5,800 27.89 27.89 26.81 0 600 -0.0
11/08/2022
27.89
 2,400 27.74 28.07 27.20 0 100 -0.0
10/08/2022
27.74
 5,000 27.83 27.83 26.99 0 0 -1.8
09/08/2022
27.83
 47,100 29.15 29.69 27.35 0 39,500 -1.8
08/08/2022
29.15
 5,900 29.57 29.69 28.61 0 400 -0.0
05/08/2022
29.57
 100 28.79 29.57 29.57 0 0 2.5
04/08/2022: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/08/2022
28.79
 9,100 28.38 29.54 28.40 0 0 2.5
03/08/2022
28.39
 50,100 27.14 28.39 27.40 45,200 0 2.5
02/08/2022
27.14
 36,600 26.31 27.19 26.26 33,600 4,700 1.5
01/08/2022
26.31
 15,200 26.11 26.94 26.16 0 7,900 -0.4
29/07/2022
26.11
 8,000 26.42 26.42 26.05 2,200 0 0.1
28/07/2022
26.42
 26,100 26.42 26.68 26.16 22,600 14,700 0.4
27/07/2022
26.42
 1,500 26.42 26.78 26.42 0 600 -0.0
26/07/2022
26.42
 15,700 26.11 26.83 26.11 15,100 0 0.8
25/07/2022
26.11
 500 26.11 26.11 26.11 0 0 1.2
22/07/2022
26.11
 7,500 26.00 26.94 25.95 11,200 9,500 1.2
21/07/2022
26.00
 7,200 26.11 26.42 25.90 0 1,100 -0.1
20/07/2022
26.11
 26,700 26.42 27.40 25.90 20,000 17,100 0.1
19/07/2022
26.42
 2,500 26.83 26.88 26.42 1,000 200 0.0
18/07/2022
26.83
 21,700 25.95 26.83 26.31 20,000 5,500 0.8
15/07/2022
25.95
 5,700 26.42 27.14 25.12 0 3,500 -0.2
14/07/2022
26.42
 3,500 26.62 26.62 25.90 0 2,200 -0.1
13/07/2022
26.62
 27,700 26.21 27.19 25.90 21,000 12,000 0.5
12/07/2022
26.21
 4,300 26.37 26.42 26.16 100 0 0.0
11/07/2022
26.37
 1,900 25.49 26.62 25.38 1,300 0 0.1
08/07/2022
25.49
 1,700 25.38 25.64 25.28 400 6,100 0.1
07/07/2022
25.38
 40,800 25.28 25.90 25.17 30,000 25,300 0.2
06/07/2022
25.28
 15,700 25.28 25.33 25.07 0 9,300 -0.5
05/07/2022
25.28
 5,600 25.49 26.94 24.86 3,200 100 0.2
04/07/2022
25.49
 8,800 26.16 26.68 25.23 1,800 100 0.1
01/07/2022
26.16
 3,200 26.52 26.52 25.38 1,300 300 0.1
30/06/2022
26.52
 7,100 26.57 26.57 26.11 0 100 -0.0
29/06/2022
26.57
 1,300 26.57 26.68 26.47 25,000 100 1.3
28/06/2022
26.57
 24,600 26.42 26.78 25.95 20,000 10,100 0.5
27/06/2022
26.42
 15,000 25.90 26.57 24.48 10,300 11,200 -0.0
24/06/2022
25.90
 11,800 26.62 26.62 25.90 400 10,100 -0.5
23/06/2022
26.62
 16,400 26.42 26.88 26.42 11,200 9,500 0.1
22/06/2022
26.42
 6,600 26.42 26.42 25.12 0 500 -0.0
21/06/2022
26.42
 36,200 25.49 26.94 23.83 28,500 10,400 0.9
20/06/2022
25.49
 4,700 26.52 27.97 25.49 0 100 -0.0
17/06/2022
26.52
 3,800 26.52 26.88 25.67 100 200 -0.0
16/06/2022
26.52
 3,900 27.40 27.40 26.42 0 200 -0.0
15/06/2022
27.40
 4,600 26.88 27.97 26.05 100 200 -0.0
14/06/2022
26.88
 8,400 26.94 27.25 26.16 1,600 900 0.0
13/06/2022
26.94
 46,500 28.13 28.13 26.16 26,500 0 1.4
10/06/2022
28.13
 20,600 28.75 28.75 28.08 17,300 0 0.9
09/06/2022
28.75
 33,800 28.54 28.90 27.51 24,200 17,900 0.3
08/06/2022
28.54
 19,600 29.01 29.01 28.02 600 5,600 -0.3
07/06/2022
29.01
 42,900 28.49 29.01 26.73 17,600 10,900 0.4
06/06/2022
28.49
 6,100 28.18 29.01 28.18 252,700 251,500 0.1
03/06/2022
28.18
 30,200 29.16 29.53 28.02 3,700 10,700 -0.4
02/06/2022
29.16
 68,400 27.71 29.53 27.45 700 21,300 -1.2
01/06/2022
27.71
 7,800 27.71 27.76 27.19 200 300 -0.0
31/05/2022
27.71
 9,800 27.97 28.70 27.66 600 100 0.0
30/05/2022
27.97
 8,300 28.85 29.01 27.97 0 0 0.2
27/05/2022
28.85
 14,100 28.85 28.85 27.76 3,300 0 0.2
26/05/2022
28.85
 2,300 28.96 28.96 28.02 100 0 0.0
25/05/2022
28.96
 36,900 28.80 29.21 27.71 0 11,400 -0.6
24/05/2022
28.80
 33,400 28.23 29.01 27.14 29,800 21,700 0.5
23/05/2022
28.23
 35,200 28.08 28.28 27.51 30,600 18,800 0.6
20/05/2022
28.08
 33,000 27.92 28.08 26.73 20,400 5,000 0.8
19/05/2022
27.92
 23,000 27.92 27.97 26.05 15,000 0 0.8
18/05/2022
27.92
 10,800 27.09 28.23 27.04 5,500 300 0.3
17/05/2022
27.09
 28,700 25.33 27.09 24.60 12,400 2,000 0.5
16/05/2022
25.33
 17,800 24.92 26.62 25.33 2,500 300 0.1
13/05/2022
24.92
 86,600 26.78 26.78 24.92 5,400 400 0.2
12/05/2022
26.78
 29,400 28.75 28.75 26.78 1,300 9,300 -0.4
11/05/2022
28.75
 13,900 28.85 29.99 28.23 400 6,100 -0.3
10/05/2022
28.85
 16,400 28.44 29.42 27.56 400 4,500 -0.2
09/05/2022
28.44
 73,400 30.56 31.08 28.44 47,000 19,800 1.5
06/05/2022
30.56
 51,000 29.89 30.56 28.75 30,700 8,700 1.3
05/05/2022
29.89
 39,500 30.35 30.56 29.47 19,900 17,800 0.1
04/05/2022
30.35
 45,600 30.35 30.92 28.59 20,100 8,700 0.7

Chính sách bảo mật | Điều khoản sử dụng |