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)
08/09/2021
21.47
 49,600 21.61 22.02 21.15 23,500 900 1.1
07/09/2021
21.61
 70,100 21.74 22.07 21.28 48,700 24,200 1.2
06/09/2021
21.74
 44,000 21.70 22.02 21.17 22,200 19,100 0.1
01/09/2021
21.70
 36,800 22.02 22.29 20.59 7,500 22,700 -0.7
31/08/2021
22.02
 44,700 22.34 22.52 21.97 4,400 25,600 -1.0
30/08/2021
22.34
 69,700 21.42 22.34 21.24 43,300 19,100 1.2
27/08/2021
21.42
 40,000 21.38 22.29 21.38 27,200 9,500 0.8
26/08/2021
21.38
 29,100 21.15 21.84 21.15 18,400 5,100 0.6
25/08/2021
21.15
 11,100 19.77 21.15 19.54 4,700 600 0.2
24/08/2021
19.77
 68,200 20.69 20.69 19.35 9,900 700 0.4
23/08/2021
20.69
 64,700 21.88 21.88 20.69 34,300 3,000 1.5
20/08/2021
21.88
 62,900 22.57 22.57 21.61 18,000 8,800 0.4
19/08/2021
22.57
 51,000 22.43 22.57 22.07 49,100 23,400 1.3
18/08/2021
22.43
 69,400 21.97 22.57 22.02 12,100 15,000 -0.1
17/08/2021
21.97
 56,300 22.07 22.07 21.88 31,000 300 1.5
16/08/2021
22.07
 112,100 22.07 22.52 21.61 35,100 5,900 1.4
13/08/2021
22.07
 44,900 22.07 22.48 21.38 1,400 400 0.0
12/08/2021
22.07
 19,200 22.36 22.36 21.61 1,700 200 0.1
11/08/2021
22.36
 53,700 21.61 23.08 21.74 1,000 3,700 -0.1
10/08/2021
21.61
 152,600 20.23 21.61 20.46 81,300 3,500 3.6
09/08/2021
20.23
 44,600 20.69 20.92 20.23 3,500 5,400 -0.1
06/08/2021
20.69
 22,900 20.69 21.10 20.23 1,000 600 0.0
05/08/2021
20.69
 53,700 20.78 20.92 20.69 31,100 100 1.4
04/08/2021
20.78
 51,300 20.36 21.51 20.23 500 1,000 0.0
03/08/2021
20.36
 42,000 20.46 20.69 20.25 1,000 800 0.0
02/08/2021
20.46
 98,800 19.40 20.64 19.17 65,400 200 2.9
30/07/2021
19.40
 12,200 19.35 19.40 18.85 1,500 200 0.1
29/07/2021
19.35
 14,300 19.31 20.18 18.85 9,700 200 0.4
28/07/2021
19.31
 154,400 18.85 19.51 18.85 58,900 900 2.4
27/07/2021
18.85
 7,600 19.08 19.77 18.85 200 900 0.0
26/07/2021
19.08
 36,800 19.35 19.77 18.73 600 10,800 -0.4
23/07/2021
19.35
 94,000 18.30 19.56 18.30 43,100 200 1.7
22/07/2021
18.30
 26,100 17.84 18.36 17.84 26,300 200 1.0
21/07/2021
17.84
 9,400 17.79 18.34 17.79 5,300 1,000 0.2
20/07/2021
17.79
 3,900 17.47 17.79 17.33 0 800 0.0
19/07/2021
17.47
 11,800 18.25 18.25 17.47 4,800 900 0.1
16/07/2021
18.25
 33,300 17.93 18.25 17.70 21,400 4,400 0.7
15/07/2021
17.93
 2,600 17.93 18.11 17.93 250,000 0 9.8
14/07/2021
17.93
 41,600 17.47 17.93 16.55 26,600 1,000 1.0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/07/2021
17.47
 35,400 16.69 17.47 16.69 27,400 2,400 0.9
12/07/2021
16.69
 45,700 17.17 17.17 15.98 17,200 800 0.6
09/07/2021
17.17
 24,000 17.19 17.39 17.00 19,000 1,300 0.7
08/07/2021
17.19
 9,200 17.17 17.22 17.17 2,000 1,200 0.0
07/07/2021
17.17
 22,300 17.57 17.61 17.17 14,100 100 0.5
06/07/2021
17.57
 39,300 17.75 18.06 17.48 35,600 1,000 1.4
05/07/2021
17.75
 14,100 18.06 18.08 17.44 5,800 1,800 0.2
02/07/2021
18.06
 21,200 17.53 18.08 17.66 19,800 500 0.8
01/07/2021
17.53
 54,100 17.66 18.54 17.53 25,600 500 1.0
30/06/2021
17.66
 69,500 17.75 18.54 17.66 37,300 300 1.5
29/06/2021
17.75
 47,500 17.57 17.83 17.57 29,100 5,000 1.0
28/06/2021
17.57
 28,600 17.64 17.64 17.04 6,300 800 0.2
25/06/2021
17.64
 22,800 17.57 18.01 17.22 17,200 1,300 0.6
24/06/2021
17.57
 48,400 17.44 18.10 17.50 40,200 800 1.6
23/06/2021
17.44
 41,600 17.22 17.44 16.55 194,400 500 7.6
22/06/2021
17.22
 38,300 17.22 17.44 17.22 19,300 100 0.8
21/06/2021
17.22
 39,400 17.79 17.81 17.22 6,500 500 0.2
18/06/2021
17.79
 153,000 16.91 17.88 16.97 29,500 2,000 1.1
17/06/2021
16.91
 32,800 16.64 16.93 16.11 15,900 1,100 0.6
16/06/2021
16.64
 72,700 16.77 16.84 16.38 27,600 400 1.0
15/06/2021
16.77
 95,400 17.00 17.22 16.64 34,600 1,000 1.3
14/06/2021
17.00
 62,800 16.95 17.22 16.82 20,400 300 0.8
11/06/2021
16.95
 107,400 16.53 17.22 16.53 31,300 600 1.2
10/06/2021
16.53
 128,400 16.07 16.55 15.80 27,800 13,500 0.5
09/06/2021
16.07
 81,600 16.29 16.51 15.16 52,600 200 1.9
08/06/2021
16.29
 121,200 16.11 16.33 16.11 28,800 1,000 1.0
07/06/2021
16.11
 117,200 15.89 16.33 15.49 77,800 100 2.8
04/06/2021
15.89
 174,900 15.67 16.25 15.80 118,600 3,800 4.2
03/06/2021
15.67
 165,000 14.70 15.72 14.79 86,100 22,000 2.2
02/06/2021
14.70
 88,800 14.15 14.74 14.35 31,700 0 1.0
01/06/2021
14.15
 21,000 14.15 14.35 14.13 8,700 0 0.3
31/05/2021
14.15
 57,900 14.35 14.35 13.91 17,700 900 0.5
28/05/2021
14.35
 44,300 14.28 14.57 14.08 16,900 5,800 0.4
27/05/2021
14.28
 59,200 14.57 14.57 14.26 28,400 16,700 0.4
26/05/2021
14.57
 28,900 14.57 14.79 14.35 13,600 0 0.5
25/05/2021
14.57
 93,100 14.13 14.81 14.13 19,600 2,800 0.6
24/05/2021
14.13
 128,900 14.10 14.35 13.73 26,100 102,000 -2.4
21/05/2021
14.10
 46,000 14.08 14.24 13.91 400 200 0.0
20/05/2021
14.08
 39,200 14.02 14.35 14.02 9,000 1,000 0.3
19/05/2021
14.02
 46,500 14.17 14.57 13.91 9,100 2,600 0.2
18/05/2021
14.17
 130,600 14.44 14.70 13.91 9,400 21,000 -0.4
17/05/2021
14.44
 56,300 14.81 14.92 14.21 44,200 100 1.5
14/05/2021
14.81
 49,500 15.23 15.65 14.17 9,300 3,100 0.2
13/05/2021
15.23
 107,300 15.54 16.07 15.23 4,100 0 0.1
12/05/2021
15.54
 130,400 14.57 15.54 14.79 47,400 3,000 1.5
11/05/2021
14.57
 135,700 14.30 15.05 14.30 54,400 1,300 1.8
10/05/2021
14.30
 32,200 14.44 14.44 14.13 0 1,900 -0.1
07/05/2021
14.44
 45,600 14.44 15.01 14.21 4,000 400 0.1
06/05/2021
14.44
 48,200 14.50 14.57 14.19 16,400 100 0.5
05/05/2021
14.50
 23,500 14.15 15.01 14.15 1,400 200 0.0
04/05/2021
14.15
 80,700 14.39 14.39 13.95 1,500 1,400 0.0
29/04/2021
14.39
 53,000 14.48 14.48 14.21 2,500 10,200 -0.3
28/04/2021
14.48
 21,600 14.48 14.57 14.35 700 200 0.0
27/04/2021
14.48
 13,000 14.57 14.57 14.13 300 1,600 0.0
26/04/2021
14.57
 59,400 14.74 15.41 14.13 101,200 4,800 3.2
23/04/2021
14.74
 86,200 14.92 14.92 13.88 200 1,300 0.0
22/04/2021
14.92
 66,300 15.05 15.14 14.66 300 900 0.0
20/04/2021
15.05
 118,300 15.41 15.85 15.01 400 1,800 0.0
19/04/2021
15.41
 201,000 14.50 15.41 14.52 3,800 400 0.1
16/04/2021
14.50
 56,700 14.57 14.59 14.35 27,000 1,500 0.8
15/04/2021
14.57
 45,900 14.74 14.74 14.48 1,100 0 0.0

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