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)
15/05/2023
15.27
 50,200 15.37 15.54 15.27 18,100 0 0.5
12/05/2023
15.37
 21,900 15.48 15.56 15.32 16,500 0 0.5
11/05/2023
15.48
 56,400 15.27 15.70 15.27 38,900 3,700 1.0
10/05/2023
15.27
 49,700 15.27 15.37 15.05 17,700 2,400 0.4
09/05/2023
15.27
 38,800 15.29 15.35 15.16 22,500 100 0.6
08/05/2023
15.29
 29,400 15.37 15.48 15.27 15,200 0 0.4
05/05/2023
15.37
 38,700 15.54 15.70 15.27 22,000 0 0.6
04/05/2023
15.54
 75,600 15.65 15.84 15.48 36,300 0 1.0
28/04/2023
15.65
 55,100 15.37 15.67 15.35 38,000 0 1.1
27/04/2023
15.37
 80,200 15.13 15.70 15.18 41,900 4,000 1.1
26/04/2023
15.13
 33,800 15.10 15.21 14.99 20,700 0 0.6
25/04/2023
15.10
 21,400 15.16 15.16 14.94 10,000 0 0.3
24/04/2023
15.16
 50,400 15.16 15.18 14.83 39,800 300 1.1
21/04/2023
15.16
 56,300 15.27 15.48 15.05 40,000 2,000 1.1
20/04/2023
15.27
 154,700 15.05 15.54 15.05 45,500 5,600 1.1
19/04/2023
15.05
 79,000 14.75 15.16 14.75 36,000 1,430 1.0
18/04/2023
14.75
 61,700 14.72 14.99 14.67 55,900 0 1.5
17/04/2023
14.72
 31,000 14.72 14.72 14.50 20,200 0 0.5
14/04/2023
14.72
 40,100 14.94 15.21 14.61 7,000 0 0.2
13/04/2023
14.94
 82,400 14.56 15.27 14.58 117,670 86,770 0.8
12/04/2023
14.56
 31,500 14.56 14.69 14.47 0 0 0.3
11/04/2023
14.56
 11,100 14.56 14.56 14.45 0 0 0.3
10/04/2023
14.56
 42,400 14.53 14.56 14.39 0 0 0.3
07/04/2023
14.53
 7,400 14.61 14.67 14.53 0 0 0.3
06/04/2023
14.61
 57,000 14.83 14.83 14.61 0 0 0.3
05/04/2023
14.83
 49,900 14.99 15.27 14.77 11,000 0 0.3
04/04/2023
14.99
 85,900 14.88 15.05 14.88 31,400 0 0.9
03/04/2023
14.88
 131,400 14.53 14.91 14.50 40,000 0 1.1
31/03/2023
14.53
 49,100 14.56 14.61 14.37 34,000 0 0.9
30/03/2023
14.56
 98,300 14.20 14.67 14.17 63,600 100 1.7
29/03/2023
14.20
 132,700 14.56 14.61 14.17 25,000 93,384 -1.8
28/03/2023
14.56
 75,100 14.61 14.67 14.50 39,800 20,000 0.5
27/03/2023
14.61
 54,200 14.39 14.67 14.39 37,000 0 1.0
24/03/2023
14.39
 76,900 14.47 14.50 14.39 48,000 0 1.3
23/03/2023
14.47
 51,600 14.42 14.61 14.20 33,600 0 0.9
22/03/2023
14.42
 59,200 14.39 14.45 14.28 30,000 0 0.8
21/03/2023
14.39
 49,500 14.28 14.39 14.23 46,000 0 0.1
20/03/2023
14.28
 94,800 14.39 14.67 14.23 85,100 800 2.2
17/03/2023
14.39
 30,100 14.45 14.53 14.07 19,000 4,500 0.4
16/03/2023
14.45
 5,300 14.50 14.67 14.45 0 0 -0.0
15/03/2023
14.50
 14,800 14.34 14.50 14.34 0 0 -0.0
14/03/2023
14.34
 30,000 14.45 14.64 14.34 0 1,300 -0.0
13/03/2023
14.45
 38,200 14.61 14.75 14.37 5,000 20,000 -0.4
10/03/2023
14.61
 109,800 14.42 14.94 14.42 63,700 20,000 1.2
09/03/2023
14.42
 117,900 14.42 14.72 14.34 73,200 20,000 1.4
08/03/2023
14.42
 69,100 14.39 14.45 14.17 48,000 0 1.3
07/03/2023
14.39
 65,300 14.01 14.61 14.17 50,000 0 1.3
06/03/2023
14.01
 158,400 14.04 14.23 14.01 51,700 77,980 -0.7
03/03/2023
14.04
 68,500 14.15 14.15 13.90 42,200 0 1.1
02/03/2023
14.15
 121,900 14.42 14.42 14.01 42,000 32,200 0.3
01/03/2023
14.42
 147,600 14.45 14.61 14.12 46,500 92,400 -1.2
28/02/2023
14.45
 91,900 14.45 15.05 14.45 59,500 8,800 1.3
27/02/2023
14.45
 75,800 15.05 15.10 14.45 42,500 10,200 0.9
24/02/2023
15.05
 76,200 15.32 15.43 15.05 32,000 26,800 0.1
23/02/2023
15.32
 95,100 15.27 15.59 15.05 69,100 12,300 1.6
22/02/2023
15.27
 83,100 15.76 15.92 15.27 42,400 0 1.2
21/02/2023
15.76
 84,600 15.65 15.81 15.40 53,600 0 1.5
20/02/2023
15.65
 127,700 15.81 15.97 15.59 55,800 30,900 0.7
17/02/2023
15.81
 97,600 15.81 16.30 15.81 68,000 20,400 1.4
16/02/2023
15.81
 177,400 14.94 15.97 14.94 64,400 51,200 0.4
15/02/2023
14.94
 58,900 14.91 15.43 14.91 29,000 20,000 0.2
14/02/2023
14.91
 15,400 14.91 15.46 14.91 0 10,000 -0.3
13/02/2023
14.91
 2,800 15.54 15.73 14.80 1,300 0 0.0
10/02/2023
15.54
 12,100 15.32 15.76 15.27 300,500 306,400 -0.2
09/02/2023
15.32
 10,300 15.76 15.76 15.18 0 2,000 -0.1
08/02/2023
15.76
 5,700 15.76 15.76 15.05 0 0 -0.0
07/02/2023
15.76
 20,800 15.81 15.84 15.27 0 1,600 -0.0
06/02/2023
15.81
 11,200 16.57 16.57 15.81 0 0 0.9
03/02/2023
16.57
 34,000 16.60 16.71 16.30 28,000 0 0.9
02/02/2023
16.60
 30,800 16.63 17.01 16.36 23,300 0 0.7
01/02/2023
16.63
 69,200 17.04 17.06 16.63 48,000 0 1.5
31/01/2023
17.04
 75,700 17.01 17.04 16.68 57,900 0 1.8
30/01/2023
17.01
 69,100 16.90 17.12 16.57 50,300 700 1.5
27/01/2023
16.90
 111,500 16.57 17.15 16.57 85,100 0 2.6
19/01/2023
16.57
 78,400 16.41 16.98 16.25 54,300 17 1.7
18/01/2023
16.41
 79,500 16.36 16.63 16.36 61,200 0 1.8
17/01/2023
16.36
 68,700 16.36 17.12 16.03 58,700 0 1.8
16/01/2023
16.36
 68,300 16.11 16.79 15.95 56,700 440 1.7
13/01/2023
16.11
 83,700 16.14 17.15 15.29 38,700 20,000 0.6
12/01/2023
16.14
 163,700 15.10 16.14 15.27 127,800 20,000 3.2
11/01/2023
15.10
 246,100 14.12 15.10 14.39 127,100 50,000 2.1
10/01/2023
14.12
 21,600 14.15 14.42 14.07 16,000 0 0.4
09/01/2023
14.15
 8,200 14.09 14.45 14.07 100 0 0.0
06/01/2023
14.09
 17,800 14.72 14.99 14.09 1,000 0 0.0
05/01/2023
14.72
 21,400 14.53 15.16 14.53 10,300 5,000 0.1
04/01/2023
14.53
 38,000 14.61 14.80 14.28 9,400 10,038 -0.0
03/01/2023
14.61
 39,600 14.99 15.27 14.50 8,600 15,642 -0.2
30/12/2022
14.99
 26,000 14.67 15.05 14.67 11,100 3,000 0.2
29/12/2022
14.67
 89,600 14.17 14.72 14.12 61,557 0 1.7
28/12/2022
14.17
 52,100 14.17 14.88 14.17 37,500 10,000 0.7
27/12/2022
14.17
 68,600 14.07 15.05 14.07 43,500 6,500 1.0
26/12/2022
14.07
 7,900 14.12 14.99 14.07 100,000 0 2.6
23/12/2022
14.12
 8,000 14.15 14.50 14.12 0 0 0.1
22/12/2022
14.15
 4,800 14.12 14.56 14.12 0 0 0.1
21/12/2022
14.12
 3,400 14.17 14.28 14.12 0 0 0.1
20/12/2022
14.17
 8,300 14.20 14.97 14.12 0 0 0.1
19/12/2022
14.20
 8,600 14.17 14.99 14.17 0 0 0.1
16/12/2022
14.17
 5,400 14.15 14.56 14.17 4,000 0 0.1
15/12/2022
14.15
 9,800 14.26 14.26 14.15 3,000 3,000 0
14/12/2022
14.26
 6,000 14.20 14.26 14.07 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |