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)
27/01/2022
22.89
 5,300 23.44 23.44 22.85 2,400 3,800 -0.1
26/01/2022
23.44
 14,100 23.58 23.90 23.44 2,400 11,300 -0.4
25/01/2022
23.58
 28,900 23.72 23.86 22.98 9,200 17,100 -0.4
24/01/2022
23.72
 25,500 24.69 24.82 23.72 2,200 7,300 -0.3
21/01/2022
24.69
 11,300 24.92 24.96 24.46 8,400 6,200 0.1
20/01/2022
24.92
 29,400 24.69 25.28 24.32 14,100 19,600 -0.3
19/01/2022
24.69
 21,800 24.59 24.82 24.46 12,700 18,300 -0.3
18/01/2022
24.59
 19,300 24.64 24.64 24.46 12,000 1,000 0.6
17/01/2022
24.64
 2,000 24.46 25.74 24.64 1,100 6,900 -0.3
14/01/2022
24.46
 6,100 24.36 25.70 24.36 300 200 0.0
13/01/2022
24.36
 9,700 24.73 25.28 24.04 4,600 5,200 0.0
12/01/2022
24.73
 11,000 25.74 26.16 24.55 2,900 5,700 -0.1
11/01/2022
25.74
 12,600 24.46 25.74 24.59 5,800 6,600 0.0
10/01/2022
24.46
 11,900 26.20 26.20 24.46 300 8,300 -0.3
07/01/2022
26.20
 16,800 26.25 26.89 25.83 13,000 300 0.7
06/01/2022
26.25
 12,000 26.52 27.12 26.25 1,300 7,200 -0.3
05/01/2022
26.52
 35,200 25.93 27.40 25.74 2,000 9,600 -0.4
04/01/2022
25.93
 21,600 26.02 26.20 25.93 2,200 12,900 -0.6
31/12/2021
26.02
 5,400 26.57 26.66 25.83 300 1,400 -0.1
30/12/2021
26.57
 6,000 27.08 27.12 26.43 1,500 1,000 0.0
29/12/2021
27.08
 8,200 26.62 27.08 25.83 0 100 0.0
28/12/2021
26.62
 6,900 26.94 27.58 26.43 4,800 800 0.2
27/12/2021
26.94
 5,000 26.43 26.94 26.11 200 300 0.0
24/12/2021
26.43
 15,800 26.16 26.43 25.97 4,400 5,800 -0.1
23/12/2021
26.16
 16,600 26.20 26.20 25.74 200 4,700 -0.3
22/12/2021
26.20
 27,600 26.75 27.03 26.20 3,000 6,700 -0.2
21/12/2021
26.75
 29,800 27.40 27.40 26.66 4,500 10,100 -0.3
20/12/2021
27.40
 38,900 28.04 28.73 27.35 11,800 11,900 0.0
17/12/2021
28.04
 12,500 27.77 29.42 27.63 0 800 0.0
16/12/2021
27.77
 21,800 27.58 27.86 27.58 200 400 0.0
15/12/2021
27.58
 44,900 28.41 28.41 27.58 1,000 6,100 -0.3
14/12/2021
28.41
 24,800 28.73 28.96 28.04 0 300 0.0
13/12/2021
28.73
 10,500 29.05 29.05 28.73 300 6,400 -0.4
10/12/2021
29.05
 11,900 28.91 29.05 28.82 0 5,400 -0.3
09/12/2021
28.91
 15,900 28.96 29.83 28.82 100 5,800 -0.4
08/12/2021
28.96
 17,800 29.24 31.17 28.96 2,200 10,600 -0.5
07/12/2021
29.24
 25,700 29.93 31.67 29.24 1,000 21,000 -1.3
06/12/2021
29.93
 49,100 30.34 32.45 29.93 9,500 27,800 -1.2
03/12/2021
30.34
 19,800 29.65 31.72 29.47 10,500 3,800 0.4
02/12/2021
29.65
 83,700 29.33 29.65 28.78 75,200 59,300 1.0
01/12/2021
29.33
 27,400 29.01 30.98 27.67 13,600 700 0.8
30/11/2021
29.01
 18,100 28.50 29.42 27.86 6,300 800 0.3
29/11/2021
28.50
 12,100 29.28 29.28 28.04 3,000 700 0.1
26/11/2021
29.28
 15,400 29.19 29.37 28.96 12,900 1,300 0.7
25/11/2021
29.19
 34,600 28.73 29.19 28.68 15,300 10,200 0.3
24/11/2021
28.73
 7,900 27.95 28.73 27.99 3,200 300 0.2
23/11/2021
27.95
 10,800 27.95 28.04 26.43 900 2,400 -0.1
22/11/2021
27.95
 24,400 29.19 29.19 27.90 1,400 2,300 -0.1
19/11/2021
29.19
 41,000 29.37 29.60 28.96 29,900 7,700 1.4
18/11/2021
29.37
 6,200 29.51 29.51 28.82 1,400 0 0.1
17/11/2021
29.51
 157,100 27.58 29.51 27.12 121,100 800 7.6
16/11/2021
27.58
 35,600 27.95 28.41 27.58 13,700 16,700 -0.2
15/11/2021
27.95
 26,100 27.58 28.27 27.81 41,300 7,000 2.1
12/11/2021
27.58
 35,500 27.21 27.58 26.89 2,800 19,400 -1.0
11/11/2021
27.21
 58,200 28.09 28.50 27.12 1,000 39,200 -2.3
10/11/2021
28.09
 37,800 28.41 28.45 28.09 100 9,800 -0.6
09/11/2021
28.41
 33,400 28.27 28.96 28.13 900 17,200 -1.0
08/11/2021
28.27
 63,800 27.99 28.96 28.04 2,800 31,600 -1.8
05/11/2021
27.99
 21,000 28.73 28.73 27.81 1,600 7,000 -0.3
04/11/2021
28.73
 22,700 28.22 28.73 27.90 5,200 11,500 -0.4
03/11/2021
28.22
 44,700 27.81 28.91 27.67 15,400 18,300 -0.2
02/11/2021
27.81
 57,800 28.68 28.73 27.40 22,400 24,900 -0.1
01/11/2021
28.68
 23,900 27.54 29.19 27.58 17,100 2,700 0.9
29/10/2021
27.54
 10,700 27.44 29.28 27.35 20,600 6,200 0.9
28/10/2021
27.44
 40,600 26.89 27.63 27.21 43,000 400 2.5
27/10/2021
26.89
 22,900 27.12 27.12 26.71 200 3,000 -0.2
26/10/2021
27.12
 18,200 27.49 27.49 26.34 700 1,600 -0.1
25/10/2021
27.49
 22,500 27.81 27.86 26.20 8,300 300 0.5
22/10/2021
27.81
 31,800 26.34 28.13 26.43 3,700 4,600 -0.1
21/10/2021
26.34
 72,900 24.87 26.57 25.28 15,200 25,300 -0.6
20/10/2021
24.87
 26,000 25.51 25.70 24.82 800 2,000 -0.1
19/10/2021
25.51
 40,300 25.05 25.74 25.33 22,100 800 1.2
18/10/2021
25.05
 27,100 25.05 25.70 24.87 20,300 1,300 1.0
15/10/2021
25.05
 28,400 24.92 25.28 24.92 20,100 200 1.1
14/10/2021
24.92
 23,400 25.01 25.28 24.64 10,100 1,100 0.5
13/10/2021
25.01
 32,900 25.28 25.74 24.41 22,500 10,200 0.7
12/10/2021
25.28
 100,900 24.36 25.47 22.98 92,800 2,200 5.0
11/10/2021
24.36
 15,500 25.37 25.65 24.36 800 2,000 0
08/10/2021
25.37
 31,100 25.01 25.65 23.44 16,200 700 0.9
07/10/2021
25.01
 58,100 23.67 25.33 23.67 30,000 3,600 1.4
06/10/2021
23.67
 30,400 23.44 23.67 23.26 8,600 9,000 0.0
05/10/2021
23.44
 36,300 22.52 23.44 22.52 8,400 5,200 0.2
04/10/2021
22.52
 10,400 22.87 22.94 22.29 0 600 0.0
01/10/2021
22.87
 40,700 22.16 22.87 22.29 2,371,848 2,380,548 -0.4
30/09/2021
22.16
 24,200 22.16 22.34 21.61 1,100 15,900 -0.7
29/09/2021
22.16
 4,200 22.62 22.62 22.11 0 700 0.0
28/09/2021
22.62
 14,300 22.43 22.89 21.24 7,100 800 0.3
27/09/2021
22.43
 18,700 22.57 22.92 22.43 13,800 4,100 0.5
24/09/2021
22.57
 20,400 22.55 22.98 22.57 15,700 5,800 0.5
23/09/2021
22.55
 7,700 22.75 22.75 22.29 2,500 400 0.1
22/09/2021
22.75
 18,200 22.75 23.44 22.52 6,000 9,000 -0.1
21/09/2021
22.75
 23,200 23.67 23.67 22.57 4,100 6,900 -0.1
20/09/2021
23.67
 38,600 23.40 23.77 22.11 16,900 10,100 0.3
17/09/2021
23.40
 23,800 23.90 23.90 23.08 600 100 0.0
16/09/2021
23.90
 49,300 23.67 23.90 23.31 40,000 16,000 1.2
15/09/2021
23.67
 40,600 23.21 24.13 22.98 2,000 16,900 -0.8
14/09/2021
23.21
 90,100 22.27 23.21 22.25 31,500 32,100 0.0
13/09/2021
22.27
 19,400 22.25 22.52 22.27 1,800 1,500 0.0
10/09/2021
22.25
 37,100 21.49 22.48 21.70 4,900 200 0.2
09/09/2021
21.49
 25,300 21.47 21.79 21.15 3,700 100 0.2

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