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)
28/06/2022
24.16
 24,600 24.02 24.35 23.59 20,000 10,100 0.5
27/06/2022
24.02
 15,000 23.54 24.16 22.25 10,300 11,200 -0.0
24/06/2022
23.54
 11,800 24.20 24.20 23.54 400 10,100 -0.5
23/06/2022
24.20
 16,400 24.02 24.44 24.02 11,200 9,500 0.1
22/06/2022
24.02
 6,600 24.02 24.02 22.84 0 500 -0.0
21/06/2022
24.02
 36,200 23.17 24.49 21.66 28,500 10,400 0.9
20/06/2022
23.17
 4,700 24.11 25.43 23.17 0 100 -0.0
17/06/2022
24.11
 3,800 24.11 24.44 23.33 100 200 -0.0
16/06/2022
24.11
 3,900 24.91 24.91 24.02 0 200 -0.0
15/06/2022
24.91
 4,600 24.44 25.43 23.69 100 200 -0.0
14/06/2022
24.44
 8,400 24.49 24.77 23.78 1,600 900 0.0
13/06/2022
24.49
 46,500 25.57 25.57 23.78 26,500 0 1.4
10/06/2022
25.57
 20,600 26.13 26.13 25.52 17,300 0 0.9
09/06/2022
26.13
 33,800 25.95 26.28 25.00 24,200 17,900 0.3
08/06/2022
25.95
 19,600 26.37 26.37 25.48 600 5,600 -0.3
07/06/2022
26.37
 42,900 25.90 26.37 24.30 17,600 10,900 0.4
06/06/2022
25.90
 6,100 25.62 26.37 25.62 252,700 251,500 0.1
03/06/2022
25.62
 30,200 26.51 26.84 25.48 3,700 10,700 -0.4
02/06/2022
26.51
 68,400 25.19 26.84 24.96 700 21,300 -1.2
01/06/2022
25.19
 7,800 25.19 25.24 24.72 200 300 -0.0
31/05/2022
25.19
 9,800 25.43 26.09 25.15 600 100 0.0
30/05/2022
25.43
 8,300 26.23 26.37 25.43 0 0 0.2
27/05/2022
26.23
 14,100 26.23 26.23 25.24 3,300 0 0.2
26/05/2022
26.23
 2,300 26.32 26.32 25.48 100 0 0.0
25/05/2022
26.32
 36,900 26.18 26.56 25.19 0 11,400 -0.6
24/05/2022
26.18
 33,400 25.66 26.37 24.68 29,800 21,700 0.5
23/05/2022
25.66
 35,200 25.52 25.71 25.00 30,600 18,800 0.6
20/05/2022
25.52
 33,000 25.38 25.52 24.30 20,400 5,000 0.8
19/05/2022
25.38
 23,000 25.38 25.43 23.69 15,000 0 0.8
18/05/2022
25.38
 10,800 24.63 25.66 24.58 5,500 300 0.3
17/05/2022
24.63
 28,700 23.03 24.63 22.37 12,400 2,000 0.5
16/05/2022
23.03
 17,800 22.65 24.20 23.03 2,500 300 0.1
13/05/2022
22.65
 86,600 24.35 24.35 22.65 5,400 400 0.2
12/05/2022
24.35
 29,400 26.13 26.13 24.35 1,300 9,300 -0.4
11/05/2022
26.13
 13,900 26.23 27.27 25.66 400 6,100 -0.3
10/05/2022
26.23
 16,400 25.85 26.75 25.05 400 4,500 -0.2
09/05/2022
25.85
 73,400 27.78 28.25 25.85 47,000 19,800 1.5
06/05/2022
27.78
 51,000 27.17 27.78 26.13 30,700 8,700 1.3
05/05/2022
27.17
 39,500 27.59 27.78 26.79 19,900 17,800 0.1
04/05/2022
27.59
 45,600 27.59 28.11 25.99 20,100 8,700 0.7
29/04/2022
27.59
 56,900 27.55 27.88 26.89 24,000 15,800 0.5
28/04/2022
27.55
 61,700 27.59 27.59 26.46 29,000 25,100 0.3
27/04/2022
27.59
 44,600 26.61 27.59 25.43 18,000 12,300 0.3
26/04/2022
26.61
 64,500 26.46 26.61 24.63 23,100 2,200 1.2
25/04/2022
26.46
 100,200 28.44 28.44 26.46 20,500 10,600 0.6
22/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
22/04/2022
28.44
 110,500 28.96 30.09 27.31 44,600 24,300 1.2
21/04/2022
28.96
 104,300 28.68 29.14 27.12 24,000 31,700 -0.5
20/04/2022
28.68
 153,200 30.57 30.57 28.55 21,300 36,200 -0.9
19/04/2022
30.57
 74,300 31.26 31.72 30.57 18,500 10,100 0.6
18/04/2022
31.26
 88,700 29.88 31.26 30.11 16,000 4,200 0.8
15/04/2022
29.88
 295,800 27.95 29.88 28.04 25,000 60,500 -1.8
14/04/2022
27.95
 86,300 27.31 27.95 27.12 0 10,000 -0.6
13/04/2022
27.31
 57,900 27.03 27.31 26.48 45,000 38,600 0.4
12/04/2022
27.03
 51,300 26.48 27.12 26.20 25,000 11,100 0.8
08/04/2022
26.48
 58,500 27.40 27.40 26.48 100 30,000 -1.7
07/04/2022
27.40
 88,000 27.49 28.36 27.35 200 30,000 -1.8
06/04/2022
27.49
 43,700 27.26 28.04 27.26 0 12,000 -0.7
05/04/2022
27.26
 28,300 27.40 27.54 27.26 0 10,000 -0.6
04/04/2022
27.40
 93,100 27.31 27.81 27.35 500 35,100 -2.1
01/04/2022
27.31
 60,400 27.12 27.58 26.71 0 27,500 -1.6
31/03/2022
27.12
 57,300 27.12 27.58 26.75 0 11,700 -0.7
30/03/2022
27.12
 73,600 27.31 27.31 26.89 100 10,200 -0.6
29/03/2022
27.31
 62,100 26.85 27.99 26.89 8,300 15,000 -0.4
28/03/2022
26.85
 50,100 25.83 27.08 25.65 200 900 -0.0
25/03/2022
25.83
 85,800 24.55 25.97 24.55 0 17,600 -1.0
24/03/2022
24.55
 21,500 24.64 24.64 24.46 100 17,000 -0.9
23/03/2022
24.64
 26,000 24.41 25.05 24.36 9,200 15,000 -0.3
22/03/2022
24.41
 52,400 24.46 25.05 24.36 1,000 28,400 -1.5
21/03/2022
24.46
 37,000 24.82 24.82 24.41 0 16,900 -0.9
18/03/2022
24.82
 37,400 25.24 25.24 24.82 3,100 29,100 -1.4
17/03/2022
25.24
 16,600 25.28 25.47 25.10 6,400 2,500 0.2
16/03/2022
25.28
 25,600 25.65 25.65 25.28 100 12,900 -0.7
15/03/2022
25.65
 20,300 25.28 25.93 25.01 4,400 15,600 -0.6
14/03/2022
25.28
 24,000 25.56 25.56 25.01 1,000 3,700 -0.1
11/03/2022
25.56
 14,100 25.74 25.97 25.28 0 7,300 -0.4
10/03/2022
25.74
 38,100 26.39 26.66 25.14 0 23,000 -1.3
09/03/2022
26.39
 31,300 24.82 26.39 24.64 0 12,900 -0.7
08/03/2022
24.82
 55,600 26.57 26.57 24.82 0 45,500 -2.5
07/03/2022
26.57
 65,200 27.12 27.58 26.48 2,400 47,200 -2.6
04/03/2022
27.12
 65,900 25.70 27.12 26.48 3,600 19,100 -0.9
03/03/2022
25.70
 22,200 25.24 26.20 25.24 5,000 9,600 -0.3
02/03/2022
25.24
 20,000 25.65 26.48 25.19 5,500 13,500 -0.4
01/03/2022
25.65
 48,100 25.51 27.26 23.77 3,900 10,000 -0.3
28/02/2022
25.51
 10,000 24.96 26.20 25.28 0 0 0
25/02/2022
24.96
 11,900 24.92 25.10 24.92 1,100 5,000 -0.2
24/02/2022
24.92
 16,300 25.65 25.74 24.87 1,000 5,000 -0.2
23/02/2022
25.65
 24,400 25.65 25.65 25.42 5,900 18,400 -0.7
22/02/2022
25.65
 25,100 26.11 26.11 25.37 5,000 0 0.3
21/02/2022
26.11
 31,000 25.10 26.39 25.19 8,700 6,000 0.2
18/02/2022
25.10
 19,100 24.36 25.24 24.36 0 0 0
17/02/2022
24.36
 6,000 24.36 24.36 24.23 24,000 5,000 1.0
16/02/2022
24.36
 7,200 24.36 24.82 24.18 20,000 5,000 0.8
15/02/2022
24.36
 7,400 24.59 25.05 23.72 0 2,500 -0.1
14/02/2022
24.59
 43,200 23.72 24.82 23.72 26,100 10,700 0.8
11/02/2022
23.72
 10,900 23.72 23.90 23.35 0 6,000 -0.3
10/02/2022
23.72
 11,000 23.86 25.24 23.67 0 10,000 -0.5
09/02/2022
23.86
 12,700 24.18 24.36 23.86 0 10,300 -0.5
08/02/2022
24.18
 15,700 24.59 24.82 24.18 0 15,300 -0.8
07/02/2022
24.59
 4,300 24.46 25.65 24.46 0 1,000 -0.1
28/01/2022
24.46
 25,400 22.89 24.46 23.03 24,000 21,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |