CTCP Sợi Thế Kỷ (stk)

7.68
0.15
(1.99%)
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
(2026-08-19) 		-1.03 -12.03% 324,900 0 0
7.53
15.85
7.68
2 tháng
(2026-07-20) 		-1.27 -14.43% 569,100 0 0
7.53
15.85
7.68
3 tháng
(2026-06-22) 		-2.42 -24.36% 1,038,500 0 0
7.53
15.85
7.68
6 tháng
(2026-03-23) 		-5.79 -43.46% 2,270,700 0 0
7.08
15.85
7.68
12 tháng
(2025-09-23) 		-8.74 -53.72% 5,031,200 0 0
7.08
16.36
7.68
24 tháng
(2024-09-30) 		-9.08 -54.68% 17,139,400 0 0
4.88
17.08
7.68
36 tháng
(2023-10-04) 		-12.56 -62.53% 43,393,400 0 0
4.88
22.01
7.68
60 tháng
(2021-10-14) 		-17.39 -69.78% 63,467,200 754,712 42.7
4.25
31.26
7.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
14.56
 8,400 14.61 14.67 14.53 0 0 0
06/04/2023
14.61
 57,000 14.83 14.83 14.61 0 0 0
05/04/2023
14.83
 49,900 15.16 15.27 14.77 0 0 0
04/04/2023
14.99
 85,900 14.94 15.05 14.88 0 0 0
03/04/2023
14.88
 131,400 14.61 14.91 14.50 0 0 0
31/03/2023
14.53
 49,100 14.56 14.61 14.37 0 0 0
30/03/2023
14.56
 98,900 14.45 14.67 14.17 0 0 0
29/03/2023
14.20
 132,700 14.45 14.61 14.17 0 0 0
28/03/2023
14.56
 75,100 14.61 14.67 14.50 0 0 0
27/03/2023
14.61
 54,200 14.50 14.67 14.39 0 0 0
24/03/2023
14.39
 76,900 14.50 14.50 14.39 0 0 0
23/03/2023
14.47
 51,600 14.20 14.61 14.20 0 0 0
22/03/2023
14.42
 59,200 14.34 14.45 14.28 0 0 0
21/03/2023
14.39
 49,500 14.39 14.39 14.23 0 0 0
20/03/2023
14.28
 94,800 14.39 14.67 14.23 0 0 0
17/03/2023
14.39
 30,100 14.53 14.53 14.07 0 0 0
16/03/2023
14.42
 15,500 14.67 14.67 14.34 0 0 0
15/03/2023
14.50
 14,800 14.39 14.50 14.34 0 0 0
14/03/2023
14.34
 30,000 14.64 14.64 14.34 0 0 0
13/03/2023
14.45
 38,200 14.75 14.75 14.37 0 0 0
10/03/2023
14.61
 109,800 14.42 14.94 14.42 0 0 0
09/03/2023
14.42
 117,900 14.39 14.72 14.34 0 0 0
08/03/2023
14.42
 69,100 14.17 14.45 14.17 0 0 0
07/03/2023
14.39
 65,300 14.50 14.61 14.17 0 0 0
06/03/2023
14.01
 158,400 14.07 14.23 14.01 0 0 0
03/03/2023
14.04
 68,500 14.07 14.12 13.90 0 0 0
02/03/2023
14.15
 121,900 14.17 14.39 14.01 0 0 0
01/03/2023
14.42
 147,600 14.45 14.61 14.12 0 0 0
28/02/2023
14.45
 91,900 14.67 15.05 14.45 0 0 0
27/02/2023
14.45
 75,800 15.05 15.10 14.45 0 0 0
24/02/2023
15.05
 76,200 15.32 15.43 15.05 0 0 0
23/02/2023
15.32
 95,100 15.59 15.59 15.05 0 0 0
22/02/2023
15.27
 83,100 15.89 15.92 15.27 0 0 0
21/02/2023
15.76
 84,600 15.70 15.81 15.40 0 0 0
20/02/2023
15.65
 127,700 15.97 15.97 15.59 0 0 0
17/02/2023
15.81
 97,600 16.25 16.30 15.81 0 0 0
16/02/2023
15.81
 177,400 14.94 15.97 14.94 0 0 0
15/02/2023
14.94
 58,900 15.37 15.43 14.91 0 0 0
14/02/2023
14.91
 15,400 14.99 15.46 14.91 0 0 0
13/02/2023
14.91
 2,800 14.80 15.73 14.80 0 0 0
10/02/2023
15.54
 12,100 15.32 15.76 15.27 0 0 0
09/02/2023
15.32
 10,300 15.76 15.76 15.18 0 0 0
08/02/2023
15.76
 5,700 15.05 15.76 15.05 0 0 0
07/02/2023
15.76
 20,800 15.84 15.84 15.27 0 0 0
06/02/2023
15.81
 11,200 16.14 16.57 15.81 0 0 0
03/02/2023
16.57
 34,000 16.63 16.71 16.30 0 0 0
02/02/2023
16.60
 30,800 16.63 17.01 16.36 0 0 0
01/02/2023
16.63
 69,200 17.04 17.06 16.63 0 0 0
31/01/2023
17.04
 75,700 16.68 17.04 16.68 0 0 0
30/01/2023
17.01
 69,100 17.06 17.12 16.57 0 0 0
27/01/2023
16.90
 111,500 16.57 17.15 16.57 0 0 0
26/01/2023
4.25
 17,800 4.31 4.31 4.25 0 0 0
25/01/2023
4.25
 17,800 4.31 4.31 4.25 0 0 0
24/01/2023
4.25
 17,800 4.31 4.31 4.25 0 0 0
23/01/2023
4.25
 17,800 4.31 4.31 4.25 0 0 0
20/01/2023
4.25
 17,800 4.31 4.31 4.25 0 0 0
19/01/2023
16.57
 78,400 16.98 16.98 16.25 0 0 0
18/01/2023
16.41
 79,500 16.57 16.63 16.36 0 0 0
17/01/2023
16.36
 68,700 16.85 17.12 16.03 0 0 0
16/01/2023
16.36
 68,300 16.03 16.79 15.95 0 0 0
13/01/2023
16.11
 83,700 17.15 17.15 15.29 0 0 0
12/01/2023
16.14
 163,700 15.54 16.14 15.27 0 0 0
11/01/2023
15.10
 246,100 14.42 15.10 14.39 0 0 0
10/01/2023
14.12
 21,600 14.07 14.42 14.07 0 0 0
09/01/2023
14.15
 8,200 14.09 14.45 14.07 0 0 0
06/01/2023
14.09
 17,800 14.50 14.99 14.09 0 0 0
05/01/2023
14.72
 21,400 15.02 15.16 14.53 0 0 0
04/01/2023
14.53
 38,000 14.77 14.80 14.28 0 0 0
03/01/2023
14.61
 39,600 15.02 15.27 14.50 0 0 0
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
13/12/2022
14.20
 3,100 14.23 14.31 14.17 55,000 0 1.4
12/12/2022
14.23
 8,200 14.07 14.86 14.17 40,000 5,126 0.9
09/12/2022
14.07
 5,200 13.63 14.34 13.66 40,000 0 1.0
08/12/2022
13.63
 42,900 14.26 14.97 13.63 100,000 27,400 1.8
07/12/2022
14.26
 1,900 14.31 15.27 14.23 0 0 1.1
06/12/2022
14.31
 9,900 14.67 14.94 14.26 42,000 92 1.1
05/12/2022
14.67
 13,900 14.23 14.67 14.17 0 0 0.0
02/12/2022
14.23
 5,100 14.17 14.39 13.93 0 600 0.0
01/12/2022
14.17
 10,100 14.17 14.99 14.17 1,500 0 0.0
30/11/2022
14.17
 6,800 14.17 14.99 14.17 2,000 2,020 0.0
29/11/2022
14.17
 39,200 13.60 14.17 13.36 700 0 0.0
28/11/2022
13.60
 5,700 13.74 14.39 12.84 0 0 0.0
25/11/2022
13.74
 800 13.74 14.61 13.74 700 0 0.0
24/11/2022
13.74
 9,700 14.07 15.05 13.08 0 7,600 -0.2
23/11/2022
14.07
 1,200 14.07 14.09 14.07 60,000 0 1.5
22/11/2022
14.07
 8,900 14.23 14.23 14.01 50,000 0 1.3
21/11/2022
14.23
 5,500 14.23 15.16 14.23 50,000 0 1.3
18/11/2022
14.23
 5,200 14.72 15.27 14.23 45,000 5,000 1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc