CTCP Sợi Thế Kỷ (stk)

7.30
-0.16
(-2.14%)
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
(2026-09-08) 		-0.09 -1.15% 336,200 100 0
7.30
7.94
7.30
2 tháng
(2026-08-10) 		-0.83 -9.72% 503,700 100 0
7.30
8.59
7.30
3 tháng
(2026-07-10) 		-1.34 -14.81% 716,900 100 0
7.30
9.05
7.30
6 tháng
(2026-04-13) 		-4.74 -38.09% 1,959,100 100 0
7.30
13.05
7.30
12 tháng
(2025-10-13) 		-8 -50.91% 4,375,200 100 0
7.30
16.05
7.30
24 tháng
(2024-10-18) 		-8.59 -52.70% 16,320,000 100 0
7.30
17.08
7.30
36 tháng
(2023-10-24) 		-10.06 -56.62% 41,869,900 100 0
7.30
22.01
7.30
60 tháng
(2021-11-03) 		-20.51 -72.68% 61,471,600 100 0
7.30
31.26
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
16.90
 17,900 16.33 17.66 15.81 0 0 0
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 0 0 0
19/10/2022
18.26
 1,700 17.50 19.05 17.50 0 0 0
18/10/2022
18.54
 13,300 18.07 18.54 18.07 0 0 0
17/10/2022
18.07
 12,000 18.05 19.08 18.05 0 0 0
14/10/2022
18.81
 7,600 17.69 18.81 17.58 0 0 0
13/10/2022
17.58
 1,900 16.85 18.59 16.85 0 0 0
12/10/2022
17.99
 12,000 17.34 17.99 17.34 0 0 0
11/10/2022
18.62
 7,700 19.90 19.90 18.62 0 0 0
10/10/2022
20.01
 19,600 20.06 21.43 20.01 0 0 0
07/10/2022
21.48
 600 20.44 21.48 20.44 0 0 0
06/10/2022
21.78
 7,100 23.36 23.36 21.75 0 0 0
05/10/2022
23.33
 16,200 21.81 23.33 21.26 0 0 0
04/10/2022
21.81
 19,200 20.72 21.81 20.72 0 0 0
03/10/2022
22.13
 12,600 21.83 22.13 21.10 0 0 0
30/09/2022
22.13
 3,500 21.81 22.13 21.81 0 0 0
29/09/2022
22.13
 8,300 22.13 22.13 22.05 0 0 0
28/09/2022
22.13
 2,600 22.13 22.90 22.13 0 0 0
27/09/2022
22.03
 34,200 22.24 23.72 21.81 0 0 0
26/09/2022
22.24
 3,800 21.81 22.24 21.81 0 0 0
23/09/2022
22.79
 2,200 22.79 22.79 22.79 0 0 0
22/09/2022
22.90
 1,900 22.52 22.90 22.24 0 0 0
21/09/2022
22.52
 7,500 22.63 22.63 22.49 0 0 0
20/09/2022
22.52
 31,300 22.19 23.44 22.19 0 0 0
19/09/2022
22.13
 6,600 23.72 23.72 22.13 0 0 0
16/09/2022
23.72
 10,300 22.90 23.72 22.90 0 0 0
15/09/2022
22.90
 42,600 23.72 23.72 22.90 0 0 0
14/09/2022
23.28
 5,400 23.01 23.99 23.01 0 0 0
13/09/2022
23.96
 14,200 23.99 23.99 23.22 0 0 0
12/09/2022
23.72
 15,700 23.77 23.77 22.90 0 0 0
09/09/2022
23.77
 4,000 23.99 23.99 23.72 0 0 0
08/09/2022
23.99
 1,000 23.99 23.99 23.99 0 0 0
07/09/2022
24.48
 62,400 23.44 24.70 23.44 0 0 0
06/09/2022
24.37
 16,300 23.77 24.53 23.77 0 0 0
05/09/2022
24.53
 32,300 23.44 25.02 23.17 0 0 0
31/08/2022
23.88
 35,400 23.17 25.35 23.14 0 0 0
30/08/2022
23.72
 2,900 23.93 23.93 23.33 0 0 0
29/08/2022
23.33
 3,500 23.44 23.44 23.17 0 0 0
26/08/2022
23.72
 700 23.55 23.72 23.55 0 0 0
25/08/2022
23.93
 3,900 23.39 23.93 23.36 0 0 0
24/08/2022
24.26
 12,100 23.22 24.26 23.22 0 0 0
23/08/2022
23.99
 3,800 23.72 23.99 23.44 0 0 0
22/08/2022
23.88
 39,000 23.99 24.04 23.06 0 0 0
19/08/2022
24.21
 18,000 24.04 24.48 23.99 0 0 0
18/08/2022
24.21
 26,700 24.53 24.53 23.99 0 0 0
17/08/2022
24.53
 12,300 24.56 24.56 23.99 0 0 0
16/08/2022
24.53
 27,500 24.32 25.08 24.26 0 0 0
15/08/2022
24.81
 5,200 24.75 25.08 24.75 0 0 0
12/08/2022
24.75
 5,800 24.37 24.97 24.37 0 0 0
11/08/2022
25.35
 2,400 25.08 25.51 24.72 0 0 0
10/08/2022
25.21
 5,000 25.30 25.30 24.53 0 0 0
09/08/2022
25.30
 47,100 26.50 26.99 24.86 0 0 0
08/08/2022
26.50
 5,900 26.71 26.99 26.01 0 0 0
05/08/2022
26.88
 100 26.88 26.88 26.88 0 0 0
04/08/2022: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
04/08/2022
26.17
 9,100 25.84 26.85 25.81 0 0 0
03/08/2022
25.81
 50,100 24.96 25.81 24.91 0 0 0
02/08/2022
24.68
 36,600 23.92 24.72 23.87 0 0 0
01/08/2022
23.92
 15,200 24.49 24.49 23.78 0 0 0
29/07/2022
23.73
 8,000 24.02 24.02 23.69 0 0 0
28/07/2022
24.02
 26,100 24.25 24.25 23.78 0 0 0
27/07/2022
24.02
 1,500 24.35 24.35 24.02 0 0 0
26/07/2022
24.02
 15,700 23.73 24.39 23.73 0 0 0
25/07/2022
23.73
 500 23.73 23.73 23.73 0 0 0
22/07/2022
23.73
 7,500 24.44 24.49 23.59 0 0 0
21/07/2022
23.64
 7,200 24.02 24.02 23.54 0 0 0
20/07/2022
23.73
 26,700 24.02 24.91 23.54 0 0 0
19/07/2022
24.02
 2,500 24.25 24.44 24.02 0 0 0
18/07/2022
24.39
 21,700 24.16 24.39 23.92 0 0 0
15/07/2022
23.59
 5,700 24.49 24.68 22.84 0 0 0
14/07/2022
24.02
 3,500 24.02 24.02 23.54 0 0 0
13/07/2022
24.20
 27,700 23.83 24.72 23.54 0 0 0
12/07/2022
23.83
 4,300 24.02 24.02 23.78 0 0 0
11/07/2022
23.97
 1,900 24.02 24.20 23.07 0 0 0
08/07/2022
23.17
 1,700 23.31 23.31 22.98 0 0 0
07/07/2022
23.07
 40,800 23.07 23.54 22.89 0 0 0
06/07/2022
22.98
 15,700 22.98 23.03 22.79 0 0 0
05/07/2022
22.98
 5,600 23.17 24.49 22.60 0 0 0
04/07/2022
23.17
 8,800 24.25 24.25 22.93 0 0 0
01/07/2022
23.78
 3,200 24.06 24.06 23.07 0 0 0
30/06/2022
24.11
 7,100 24.16 24.16 23.73 0 0 0
29/06/2022
24.16
 1,300 24.25 24.25 24.06 0 0 0
28/06/2022
24.16
 24,600 24.35 24.35 23.59 0 0 0
27/06/2022
24.02
 15,000 22.25 24.16 22.25 0 0 0
24/06/2022
23.54
 11,800 24.20 24.20 23.54 0 0 0
23/06/2022
24.20
 16,400 24.44 24.44 24.02 0 0 0
22/06/2022
24.02
 6,600 24.02 24.02 22.84 0 0 0
21/06/2022
24.02
 36,200 21.66 24.49 21.66 0 0 0
20/06/2022
23.17
 4,700 25.43 25.43 23.17 0 0 0
17/06/2022
24.11
 3,800 24.02 24.44 23.33 0 0 0
16/06/2022
24.11
 3,900 24.91 24.91 24.02 0 0 0
15/06/2022
24.91
 4,600 25.43 25.43 23.69 0 0 0
14/06/2022
24.44
 8,400 23.78 24.77 23.78 0 0 0
13/06/2022
24.49
 46,500 24.11 24.96 23.78 0 0 0
10/06/2022
25.57
 20,600 25.90 26.09 25.52 0 0 0
09/06/2022
26.13
 33,800 25.95 26.28 25.00 0 0 0
08/06/2022
25.95
 19,600 26.32 26.37 25.48 0 0 0
07/06/2022
26.37
 42,900 24.58 26.37 24.30 0 0 0
06/06/2022
25.90
 6,100 25.62 26.37 25.62 0 0 0

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