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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |