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)
17/11/2022
14.72
 2,300 15.18 16.08 14.72 51,000 0 1.4
16/11/2022
15.18
 4,400 14.31 15.18 13.68 0 0 -0.0
15/11/2022
14.31
 4,300 15.10 16.08 14.12 0 900 -0.0
14/11/2022
15.10
 21,700 14.17 15.16 14.17 13,700 4,000 0.3
11/11/2022
14.17
 13,500 13.60 14.17 13.63 12,800 5,000 0.2
10/11/2022
13.60
 1,900 13.66 13.66 13.25 45,000 0 1.1
09/11/2022
13.66
 6,400 14.17 14.94 13.58 50,000 5,000 1.1
08/11/2022
14.17
 2,000 14.20 14.20 13.36 0 0 0.0
07/11/2022
14.20
 3,700 14.61 14.61 13.87 900 0 0.0
04/11/2022
14.61
 3,100 14.94 14.94 14.61 0 0 -0.1
03/11/2022
14.94
 2,200 15.02 15.27 14.94 0 0 -0.1
02/11/2022
15.02
 1,200 15.02 15.37 14.20 0 0 -0.1
01/11/2022
15.02
 3,100 14.97 15.54 14.97 0 2,000 -0.1
31/10/2022
14.97
 5,800 15.24 15.37 14.94 0 900 -0.0
28/10/2022
15.24
 20,500 14.94 15.97 15.05 0 3,000 -0.1
27/10/2022
14.94
 22,400 15.86 15.86 14.77 0 16,800 -0.5
26/10/2022
15.86
 5,200 16.90 17.01 15.86 2,400 0 0.1
25/10/2022
16.90
 17,900 16.55 17.66 15.81 0 12,500 -0.4
24/10/2022
16.55
 8,800 17.50 17.50 16.36 0 0 0
21/10/2022
17.50
 3,100 18.26 19.35 17.50 0 0 0
20/10/2022
18.26
 1,100 18.26 18.26 17.99 500 800 -0.0
19/10/2022
18.26
 1,700 18.54 19.05 17.50 100 200 -0.0
18/10/2022
18.54
 13,300 18.07 18.54 18.07 10,300 10,000 0.0
17/10/2022
18.07
 12,000 18.81 19.08 18.05 0 10,000 -0.3
14/10/2022
18.81
 7,600 17.58 18.81 17.58 400 1,000 -0.0
13/10/2022
17.58
 1,900 17.99 18.59 16.85 0 0 0.2
12/10/2022
17.99
 12,000 18.62 18.62 17.34 0 0 0.2
11/10/2022
18.62
 7,700 20.01 20.01 18.62 0 0 0.2
10/10/2022
20.01
 19,600 21.48 21.48 20.01 0 0 0.2
07/10/2022
21.48
 600 21.78 21.78 20.44 0 0 0.2
06/10/2022
21.78
 7,100 23.33 23.36 21.75 0 0 0.2
05/10/2022
23.33
 16,200 21.81 23.33 21.26 4,800 0 0.2
04/10/2022
21.81
 19,200 22.13 22.13 20.72 1,800 6,500 -0.2
03/10/2022
22.13
 12,600 22.13 22.13 21.10 1,500 10,000 -0.3
30/09/2022
22.13
 3,500 22.13 22.13 21.81 0 0 -0.2
29/09/2022
22.13
 8,300 22.13 22.13 22.05 0 4,800 -0.2
28/09/2022
22.13
 2,600 22.03 22.90 22.13 0 200 -0.0
27/09/2022
22.03
 34,200 22.24 23.72 21.81 32,780 54 1.3
26/09/2022
22.24
 3,800 22.79 22.79 21.81 100 2,000 -0.1
23/09/2022
22.79
 2,200 22.90 22.90 22.79 0 0 1.8
22/09/2022
22.90
 1,900 22.52 22.90 22.24 42,000 100 1.8
21/09/2022
22.52
 7,500 22.52 22.63 22.49 0 4,800 -0.2
20/09/2022
22.52
 31,300 22.13 23.44 22.19 25,000 10,000 0.6
19/09/2022
22.13
 6,600 23.72 23.72 22.13 0 0 -0.4
16/09/2022
23.72
 10,300 22.90 23.72 22.90 200 10,330 -0.4
15/09/2022
22.90
 42,600 23.28 23.72 22.90 5,100 40,300 0.0
14/09/2022
23.28
 5,400 23.96 23.99 23.01 5,000 4,500 0.1
13/09/2022
23.96
 14,200 23.72 23.99 23.22 10,100 6,916 0.1
12/09/2022
23.72
 15,700 23.77 23.77 22.90 3,800 10,087 2.6
09/09/2022
23.77
 4,000 23.99 23.99 23.72 0 0 2.6
08/09/2022
23.99
 1,000 24.48 24.48 23.99 0 0 2.6
07/09/2022
24.48
 62,400 24.37 24.70 23.44 61,000 3,000 2.6
06/09/2022
24.37
 16,300 24.53 24.53 23.77 15,100 0 0.7
05/09/2022
24.53
 32,300 23.88 25.02 23.17 25,000 16,500 0.4
31/08/2022
23.88
 35,400 23.72 25.35 23.14 16,500 13,100 0.1
30/08/2022
23.72
 2,900 23.33 23.93 23.33 0 0 1.5
29/08/2022
23.33
 3,500 23.72 23.72 23.17 0 0 1.5
26/08/2022
23.72
 700 23.93 23.93 23.55 0 0 1.5
25/08/2022
23.93
 3,900 24.26 24.26 23.36 35,000 0 1.5
24/08/2022
24.26
 12,100 23.99 24.26 23.22 0 9,800 -0.4
23/08/2022
23.99
 3,800 23.88 23.99 23.44 1,400 0 0.1
22/08/2022
23.88
 39,000 24.21 24.21 23.06 0 25,000 -1.1
19/08/2022
24.21
 18,000 24.21 24.48 23.99 3,000 10,000 -0.3
18/08/2022
24.21
 26,700 24.53 24.53 23.99 0 26,700 -1.2
17/08/2022
24.53
 12,300 24.53 24.56 23.99 0 7,600 -0.3
16/08/2022
24.53
 27,500 24.81 25.08 24.26 400 22,400 -1.0
15/08/2022
24.81
 5,200 24.75 25.08 24.75 0 1,800 -0.1
12/08/2022
24.75
 5,800 25.35 25.35 24.37 0 600 -0.0
11/08/2022
25.35
 2,400 25.21 25.51 24.72 0 100 -0.0
10/08/2022
25.21
 5,000 25.30 25.30 24.53 0 0 -1.8
09/08/2022
25.30
 47,100 26.50 26.99 24.86 0 39,500 -1.8
08/08/2022
26.50
 5,900 26.88 26.99 26.01 0 400 -0.0
05/08/2022
26.88
 100 26.17 26.88 26.88 0 0 2.5
04/08/2022: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/08/2022
26.17
 9,100 25.80 26.85 25.81 0 0 2.5
03/08/2022
25.81
 50,100 24.68 25.81 24.91 45,200 0 2.5
02/08/2022
24.68
 36,600 23.92 24.72 23.87 33,600 4,700 1.5
01/08/2022
23.92
 15,200 23.73 24.49 23.78 0 7,900 -0.4
29/07/2022
23.73
 8,000 24.02 24.02 23.69 2,200 0 0.1
28/07/2022
24.02
 26,100 24.02 24.25 23.78 22,600 14,700 0.4
27/07/2022
24.02
 1,500 24.02 24.35 24.02 0 600 -0.0
26/07/2022
24.02
 15,700 23.73 24.39 23.73 15,100 0 0.8
25/07/2022
23.73
 500 23.73 23.73 23.73 0 0 1.2
22/07/2022
23.73
 7,500 23.64 24.49 23.59 11,200 9,500 1.2
21/07/2022
23.64
 7,200 23.73 24.02 23.54 0 1,100 -0.1
20/07/2022
23.73
 26,700 24.02 24.91 23.54 20,000 17,100 0.1
19/07/2022
24.02
 2,500 24.39 24.44 24.02 1,000 200 0.0
18/07/2022
24.39
 21,700 23.59 24.39 23.92 20,000 5,500 0.8
15/07/2022
23.59
 5,700 24.02 24.68 22.84 0 3,500 -0.2
14/07/2022
24.02
 3,500 24.20 24.20 23.54 0 2,200 -0.1
13/07/2022
24.20
 27,700 23.83 24.72 23.54 21,000 12,000 0.5
12/07/2022
23.83
 4,300 23.97 24.02 23.78 100 0 0.0
11/07/2022
23.97
 1,900 23.17 24.20 23.07 1,300 0 0.1
08/07/2022
23.17
 1,700 23.07 23.31 22.98 400 6,100 0.1
07/07/2022
23.07
 40,800 22.98 23.54 22.89 30,000 25,300 0.2
06/07/2022
22.98
 15,700 22.98 23.03 22.79 0 9,300 -0.5
05/07/2022
22.98
 5,600 23.17 24.49 22.60 3,200 100 0.2
04/07/2022
23.17
 8,800 23.78 24.25 22.93 1,800 100 0.1
01/07/2022
23.78
 3,200 24.11 24.11 23.07 1,300 300 0.1
30/06/2022
24.11
 7,100 24.16 24.16 23.73 0 100 -0.0
29/06/2022
24.16
 1,300 24.16 24.25 24.06 25,000 100 1.3

Chính sách bảo mật | Điều khoản sử dụng |