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)
03/06/2022
25.62
 30,200 26.28 26.84 25.48 0 0 0
02/06/2022
26.51
 68,400 25.19 26.84 24.96 0 0 0
01/06/2022
25.19
 7,800 25.19 25.24 24.72 0 0 0
31/05/2022
25.19
 9,800 25.43 26.09 25.15 0 0 0
30/05/2022
25.43
 8,300 26.37 26.37 25.43 0 0 0
27/05/2022
26.23
 14,100 26.18 26.23 25.24 0 0 0
26/05/2022
26.23
 2,300 25.48 26.32 25.48 0 0 0
25/05/2022
26.32
 36,900 26.56 26.56 25.19 0 0 0
24/05/2022
26.18
 33,400 24.68 26.37 24.68 0 0 0
23/05/2022
25.66
 35,200 25.00 25.71 25.00 0 0 0
20/05/2022
25.52
 33,000 24.30 25.52 24.30 0 0 0
19/05/2022
25.38
 23,000 23.69 25.43 23.69 0 0 0
18/05/2022
25.38
 10,800 25.66 25.66 24.58 0 0 0
17/05/2022
24.63
 28,700 23.31 24.63 22.37 0 0 0
16/05/2022
23.03
 17,800 23.97 24.20 23.03 0 0 0
13/05/2022
22.65
 86,600 23.17 24.25 22.65 0 0 0
12/05/2022
24.35
 29,400 25.48 25.57 24.35 0 0 0
11/05/2022
26.13
 13,900 26.23 27.27 25.66 0 0 0
10/05/2022
26.23
 16,400 25.05 26.75 25.05 0 0 0
09/05/2022
25.85
 73,400 28.25 28.25 25.85 0 0 0
06/05/2022
27.78
 51,000 27.17 27.78 26.13 0 0 0
05/05/2022
27.17
 39,500 27.59 27.78 26.79 0 0 0
04/05/2022
27.59
 45,600 27.78 28.11 25.99 0 0 0
29/04/2022
27.59
 56,900 27.59 27.88 26.89 0 0 0
28/04/2022
27.55
 61,700 27.59 27.59 26.46 0 0 0
27/04/2022
27.59
 44,600 26.37 27.59 25.43 0 0 0
26/04/2022
26.61
 64,500 24.77 26.61 24.63 0 0 0
25/04/2022
26.46
 100,200 28.44 28.44 26.46 0 0 0
22/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2022
28.44
 110,500 29.90 30.09 27.31 0 0 0
21/04/2022
28.96
 104,300 28.50 29.14 27.12 0 0 0
20/04/2022
28.68
 153,200 28.55 29.88 28.55 0 0 0
19/04/2022
30.57
 74,300 31.21 31.72 30.57 0 0 0
18/04/2022
31.26
 88,700 30.34 31.26 30.11 0 0 0
15/04/2022
29.88
 295,800 28.91 29.88 28.04 0 0 0
14/04/2022
27.95
 86,300 27.58 27.95 27.12 0 0 0
13/04/2022
27.31
 57,900 26.48 27.31 26.48 0 0 0
12/04/2022
27.03
 51,300 26.20 27.12 26.20 0 0 0
08/04/2022
26.48
 58,500 27.40 27.40 26.48 0 0 0
07/04/2022
27.40
 88,000 27.63 28.36 27.35 0 0 0
06/04/2022
27.49
 43,700 28.04 28.04 27.26 0 0 0
05/04/2022
27.26
 28,300 27.44 27.54 27.26 0 0 0
04/04/2022
27.40
 93,100 27.63 27.81 27.35 0 0 0
01/04/2022
27.31
 60,400 27.58 27.58 26.71 0 0 0
31/03/2022
27.12
 57,300 27.58 27.58 26.75 0 0 0
30/03/2022
27.12
 73,600 27.17 27.26 26.89 0 0 0
29/03/2022
27.31
 62,100 26.89 27.99 26.89 0 0 0
28/03/2022
26.85
 50,100 25.83 27.08 25.65 0 0 0
25/03/2022
25.83
 85,800 24.55 25.97 24.55 0 0 0
24/03/2022
24.55
 21,500 24.64 24.64 24.46 0 0 0
23/03/2022
24.64
 26,000 24.41 25.05 24.36 0 0 0
22/03/2022
24.41
 52,400 24.59 25.05 24.36 0 0 0
21/03/2022
24.46
 37,000 24.82 24.82 24.41 0 0 0
18/03/2022
24.82
 37,400 24.96 25.24 24.82 0 0 0
17/03/2022
25.24
 16,600 25.47 25.47 25.10 0 0 0
16/03/2022
25.28
 25,600 25.56 25.56 25.28 0 0 0
15/03/2022
25.65
 20,300 25.93 25.93 25.01 0 0 0
14/03/2022
25.28
 24,000 25.56 25.56 25.01 0 0 0
11/03/2022
25.56
 14,100 25.74 25.97 25.28 0 0 0
10/03/2022
25.74
 38,100 26.66 26.66 25.14 0 0 0
09/03/2022
26.39
 31,300 24.92 26.39 24.64 0 0 0
08/03/2022
24.82
 55,600 26.57 26.57 24.82 0 0 0
07/03/2022
26.57
 65,200 27.58 27.58 26.48 0 0 0
04/03/2022
27.12
 65,900 26.66 27.12 26.48 0 0 0
03/03/2022
25.70
 22,200 25.28 26.20 25.24 0 0 0
02/03/2022
25.24
 20,000 26.48 26.48 25.19 0 0 0
01/03/2022
25.65
 48,100 27.26 27.26 23.77 0 0 0
28/02/2022
25.51
 10,000 25.51 26.20 25.28 0 0 0
25/02/2022
24.96
 11,900 25.05 25.10 24.92 0 0 0
24/02/2022
24.92
 16,300 24.87 25.74 24.87 0 0 0
23/02/2022
25.65
 24,400 25.56 25.65 25.42 0 0 0
22/02/2022
25.65
 25,100 26.11 26.11 25.37 0 0 0
21/02/2022
26.11
 31,000 26.39 26.39 25.19 0 0 0
18/02/2022
25.10
 19,100 24.36 25.24 24.36 0 0 0
17/02/2022
24.36
 6,000 24.23 24.36 24.23 0 0 0
16/02/2022
24.36
 7,200 24.59 24.82 24.18 0 0 0
15/02/2022
24.36
 7,400 24.32 25.05 23.72 0 0 0
14/02/2022
24.59
 43,200 24.82 24.82 23.72 0 0 0
11/02/2022
23.72
 10,900 23.72 23.90 23.35 0 0 0
10/02/2022
23.72
 11,000 25.24 25.24 23.67 0 0 0
09/02/2022
23.86
 12,700 24.36 24.36 23.86 0 0 0
08/02/2022
24.18
 15,700 24.64 24.82 24.18 0 0 0
07/02/2022
24.59
 4,300 25.65 25.65 24.46 0 0 0
28/01/2022
24.46
 25,400 23.03 24.46 23.03 0 0 0
27/01/2022
22.89
 5,300 23.44 23.44 22.85 0 0 0
26/01/2022
23.44
 14,100 23.58 23.90 23.44 0 0 0
25/01/2022
23.58
 28,900 23.54 23.86 22.98 0 0 0
24/01/2022
23.72
 25,500 24.69 24.82 23.72 0 0 0
21/01/2022
24.69
 11,300 24.96 24.96 24.46 0 0 0
20/01/2022
24.82
 27,100 24.36 25.28 24.32 0 0 0
19/01/2022
24.78
 21,600 24.46 24.82 24.46 0 0 0
18/01/2022
24.59
 19,300 24.46 24.59 24.46 0 0 0
17/01/2022
24.46
 15,200 25.74 25.74 24.46 0 0 0
14/01/2022
24.46
 6,100 25.70 25.70 24.36 0 0 0
13/01/2022
24.36
 9,700 24.04 25.28 24.04 0 0 0
12/01/2022
24.73
 11,000 26.16 26.16 24.55 0 0 0
11/01/2022
25.74
 12,600 24.59 25.74 24.59 0 0 0
10/01/2022
24.46
 11,900 26.20 26.20 24.46 0 0 0
07/01/2022
26.20
 16,800 26.66 26.89 25.83 0 0 0
06/01/2022
26.25
 12,000 26.52 27.12 26.25 0 0 0
05/01/2022
26.52
 35,200 25.97 27.40 25.74 0 0 0

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