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)
04/01/2022
25.93
 21,600 26.02 26.20 25.93 0 0 0
31/12/2021
26.02
 5,400 26.66 26.66 25.83 0 0 0
30/12/2021
26.57
 6,000 27.12 27.12 26.43 0 0 0
29/12/2021
27.08
 8,200 25.83 27.08 25.83 0 0 0
28/12/2021
26.62
 6,900 27.58 27.58 26.43 0 0 0
27/12/2021
26.94
 5,000 26.43 26.94 26.11 0 0 0
24/12/2021
26.43
 15,800 26.20 26.43 25.97 0 0 0
23/12/2021
26.16
 16,600 26.20 26.20 25.74 0 0 0
22/12/2021
26.20
 27,600 26.75 27.03 26.20 0 0 0
21/12/2021
26.75
 29,800 26.66 27.40 26.66 0 0 0
20/12/2021
27.40
 38,900 28.50 28.73 27.35 0 0 0
17/12/2021
28.04
 12,500 29.42 29.42 27.63 0 0 0
16/12/2021
27.77
 21,800 27.58 27.86 27.58 0 0 0
15/12/2021
27.58
 44,900 28.18 28.18 27.58 0 0 0
14/12/2021
28.41
 24,800 28.96 28.96 28.04 0 0 0
13/12/2021
28.73
 10,500 29.01 29.05 28.73 0 0 0
10/12/2021
29.05
 11,900 28.91 29.05 28.82 0 0 0
09/12/2021
28.91
 15,900 28.82 29.83 28.82 0 0 0
08/12/2021
28.96
 17,800 29.70 31.17 28.96 0 0 0
07/12/2021
29.24
 25,700 31.67 31.67 29.24 0 0 0
06/12/2021
29.93
 49,100 30.34 32.45 29.93 0 0 0
03/12/2021
30.34
 19,800 31.03 31.72 29.47 0 0 0
02/12/2021
29.65
 83,700 29.42 29.65 28.78 0 0 0
01/12/2021
29.33
 27,400 27.67 30.98 27.67 0 0 0
30/11/2021
29.01
 18,100 27.86 29.42 27.86 0 0 0
29/11/2021
28.50
 12,100 28.04 28.55 28.04 0 0 0
26/11/2021
29.28
 15,400 29.37 29.37 28.96 0 0 0
25/11/2021
29.19
 34,600 28.73 29.19 28.68 0 0 0
24/11/2021
28.73
 7,900 27.99 28.73 27.99 0 0 0
23/11/2021
27.95
 10,800 26.48 28.04 26.43 0 0 0
22/11/2021
27.95
 24,400 29.19 29.19 27.90 0 0 0
19/11/2021
29.19
 41,000 29.60 29.60 28.96 0 0 0
18/11/2021
29.37
 6,200 29.51 29.51 28.82 0 0 0
17/11/2021
29.51
 157,100 27.12 29.51 27.12 0 0 0
16/11/2021
27.58
 35,600 28.41 28.41 27.58 0 0 0
15/11/2021
27.95
 26,100 27.81 28.27 27.81 0 0 0
12/11/2021
27.58
 35,500 27.21 27.58 26.89 0 0 0
11/11/2021
27.21
 58,200 28.50 28.50 27.12 0 0 0
10/11/2021
28.09
 37,800 28.18 28.45 28.09 0 0 0
09/11/2021
28.41
 33,400 28.96 28.96 28.13 0 0 0
08/11/2021
28.27
 63,800 28.45 28.96 28.04 0 0 0
05/11/2021
27.99
 21,000 28.09 28.50 27.81 0 0 0
04/11/2021
28.73
 22,700 28.41 28.73 27.90 0 0 0
03/11/2021
28.22
 44,700 27.81 28.91 27.67 0 0 0
02/11/2021
27.81
 57,800 28.64 28.73 27.40 0 0 0
01/11/2021
28.68
 23,900 29.19 29.19 27.58 0 0 0
29/10/2021
27.54
 10,700 29.28 29.28 27.35 0 0 0
28/10/2021
27.44
 40,600 27.58 27.63 27.21 0 0 0
27/10/2021
26.89
 22,900 26.94 26.94 26.71 0 0 0
26/10/2021
27.12
 18,200 26.94 27.12 26.34 0 0 0
25/10/2021
27.49
 22,500 27.86 27.86 26.20 0 0 0
22/10/2021
27.81
 31,800 28.04 28.13 26.43 0 0 0
21/10/2021
26.34
 72,900 25.28 26.57 25.28 0 0 0
20/10/2021
24.87
 26,000 25.70 25.70 24.82 0 0 0
19/10/2021
25.51
 40,300 25.74 25.74 25.33 0 0 0
18/10/2021
25.05
 27,100 25.70 25.70 24.87 0 0 0
15/10/2021
25.05
 28,400 24.92 25.28 24.92 0 0 0
14/10/2021
24.92
 23,400 24.82 25.28 24.64 0 0 0
13/10/2021
25.01
 32,900 25.74 25.74 24.41 0 0 0
12/10/2021
25.28
 100,900 24.59 25.47 22.98 0 0 0
11/10/2021
24.36
 15,500 25.60 25.65 24.36 0 0 0
08/10/2021
25.37
 31,100 25.65 25.65 23.44 0 0 0
07/10/2021
25.01
 58,100 23.67 25.33 23.67 0 0 0
06/10/2021
23.67
 30,400 23.44 23.67 23.26 0 0 0
05/10/2021
23.44
 36,300 22.57 23.44 22.52 0 0 0
04/10/2021
22.52
 10,400 22.94 22.94 22.29 0 0 0
01/10/2021
22.87
 40,700 22.29 22.87 22.29 0 0 0
30/09/2021
22.16
 24,200 22.34 22.34 21.61 0 0 0
29/09/2021
22.16
 4,200 22.11 22.18 22.11 0 0 0
28/09/2021
22.62
 14,300 21.24 22.89 21.24 0 0 0
27/09/2021
22.43
 18,700 22.57 22.92 22.43 0 0 0
24/09/2021
22.57
 20,400 22.98 22.98 22.57 0 0 0
23/09/2021
22.55
 7,700 22.29 22.57 22.29 0 0 0
22/09/2021
22.75
 18,200 22.80 23.44 22.52 0 0 0
21/09/2021
22.75
 23,200 23.67 23.67 22.57 0 0 0
20/09/2021
23.67
 38,600 23.63 23.77 22.11 0 0 0
17/09/2021
23.40
 23,800 23.21 23.63 23.08 0 0 0
16/09/2021
23.90
 49,300 23.67 23.90 23.31 0 0 0
15/09/2021
23.67
 40,600 23.21 24.13 22.98 0 0 0
14/09/2021
23.21
 90,100 22.29 23.21 22.25 0 0 0
13/09/2021
22.27
 19,400 22.48 22.52 22.27 0 0 0
10/09/2021
22.25
 37,100 21.79 22.48 21.70 0 0 0
09/09/2021
21.49
 25,300 21.79 21.79 21.15 0 0 0
08/09/2021
21.47
 49,600 21.97 22.02 21.15 0 0 0
07/09/2021
21.61
 70,100 22.07 22.07 21.28 0 0 0
06/09/2021
21.74
 44,000 21.70 22.02 21.17 0 0 0
01/09/2021
21.70
 36,800 20.59 22.29 20.59 0 0 0
31/08/2021
22.02
 44,700 22.52 22.52 21.97 0 0 0
30/08/2021
22.34
 69,700 21.93 22.34 21.24 0 0 0
27/08/2021
21.42
 40,000 21.84 22.29 21.38 0 0 0
26/08/2021
21.38
 29,100 21.84 21.84 21.15 0 0 0
25/08/2021
21.15
 11,100 19.58 21.15 19.54 0 0 0
24/08/2021
19.77
 68,200 19.35 20.30 19.35 0 0 0
23/08/2021
20.69
 64,700 21.88 21.88 20.69 0 0 0
20/08/2021
21.88
 62,900 22.57 22.57 21.61 0 0 0
19/08/2021
22.57
 51,000 22.52 22.57 22.07 0 0 0
18/08/2021
22.43
 69,400 22.02 22.57 22.02 0 0 0
17/08/2021
21.97
 56,300 22.07 22.07 21.88 0 0 0
16/08/2021
22.07
 112,100 22.52 22.52 21.61 0 0 0
13/08/2021
22.07
 44,900 21.84 22.48 21.38 0 0 0

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