CTCP Sợi Thế Kỷ (stk)

7.30
0
(0%)
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)
12/08/2021
22.07
 19,200 21.61 22.29 21.61 0 0 0
11/08/2021
22.36
 53,700 23.08 23.08 21.74 0 0 0
10/08/2021
21.61
 152,600 20.46 21.61 20.46 0 0 0
09/08/2021
20.23
 44,600 20.69 20.92 20.23 0 0 0
06/08/2021
20.69
 22,900 20.69 21.10 20.23 0 0 0
05/08/2021
20.69
 53,700 20.69 20.92 20.69 0 0 0
04/08/2021
20.78
 51,300 20.23 21.51 20.23 0 0 0
03/08/2021
20.36
 42,000 20.46 20.69 20.25 0 0 0
02/08/2021
20.46
 98,800 19.17 20.64 19.17 0 0 0
30/07/2021
19.40
 12,200 19.35 19.40 18.85 0 0 0
29/07/2021
19.35
 14,300 18.85 20.18 18.85 0 0 0
28/07/2021
19.31
 154,400 18.85 19.51 18.85 0 0 0
27/07/2021
18.85
 7,600 19.77 19.77 18.85 0 0 0
26/07/2021
19.08
 36,800 19.77 19.77 18.73 0 0 0
23/07/2021
19.35
 94,000 18.85 19.56 18.30 0 0 0
22/07/2021
18.30
 26,100 17.84 18.36 17.84 0 0 0
21/07/2021
17.84
 9,400 17.79 18.34 17.79 0 0 0
20/07/2021
17.79
 3,900 17.47 17.79 17.33 0 0 0
19/07/2021
17.47
 11,800 18.16 18.16 17.47 0 0 0
16/07/2021
18.25
 33,300 17.70 18.25 17.70 0 0 0
15/07/2021
17.93
 2,600 17.93 18.11 17.93 0 0 0
14/07/2021
17.93
 41,600 16.55 17.93 16.55 0 0 0
13/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/07/2021
17.47
 35,400 17.01 17.47 16.69 0 0 0
12/07/2021
16.69
 45,700 17.00 17.00 15.98 0 0 0
09/07/2021
17.17
 24,000 17.39 17.39 17.00 0 0 0
08/07/2021
17.19
 9,200 17.17 17.22 17.17 0 0 0
07/07/2021
17.17
 22,300 17.22 17.61 17.17 0 0 0
06/07/2021
17.57
 39,300 17.75 18.06 17.48 0 0 0
05/07/2021
17.75
 14,100 18.08 18.08 17.44 0 0 0
02/07/2021
18.06
 21,200 17.66 18.08 17.66 0 0 0
01/07/2021
17.53
 54,100 18.54 18.54 17.53 0 0 0
30/06/2021
17.66
 69,500 18.54 18.54 17.66 0 0 0
29/06/2021
17.75
 47,500 17.57 17.83 17.57 0 0 0
28/06/2021
17.57
 28,600 17.04 17.61 17.04 0 0 0
25/06/2021
17.64
 22,800 18.01 18.01 17.22 0 0 0
24/06/2021
17.57
 48,400 18.10 18.10 17.50 0 0 0
23/06/2021
17.44
 41,600 17.22 17.44 16.55 0 0 0
22/06/2021
17.22
 38,300 17.22 17.44 17.22 0 0 0
21/06/2021
17.22
 39,400 17.79 17.81 17.22 0 0 0
18/06/2021
17.79
 153,000 17.61 17.88 16.97 0 0 0
17/06/2021
16.91
 32,800 16.11 16.93 16.11 0 0 0
16/06/2021
16.64
 72,700 16.77 16.84 16.38 0 0 0
15/06/2021
16.77
 95,400 17.00 17.22 16.64 0 0 0
14/06/2021
17.00
 62,800 16.82 17.22 16.82 0 0 0
11/06/2021
16.95
 107,400 17.22 17.22 16.53 0 0 0
10/06/2021
16.53
 128,400 16.33 16.55 15.80 0 0 0
09/06/2021
16.07
 81,600 15.16 16.51 15.16 0 0 0
08/06/2021
16.29
 121,200 16.16 16.33 16.11 0 0 0
07/06/2021
16.11
 117,200 15.80 16.33 15.49 0 0 0
04/06/2021
15.89
 174,900 16.25 16.25 15.80 0 0 0
03/06/2021
15.67
 165,000 14.97 15.72 14.79 0 0 0
02/06/2021
14.70
 88,800 14.48 14.74 14.35 0 0 0
01/06/2021
14.15
 21,000 14.35 14.35 14.13 0 0 0
31/05/2021
14.15
 57,900 14.35 14.35 13.91 0 0 0
28/05/2021
14.35
 44,300 14.48 14.57 14.08 0 0 0
27/05/2021
14.28
 59,200 14.57 14.57 14.26 0 0 0
26/05/2021
14.57
 28,900 14.70 14.79 14.35 0 0 0
25/05/2021
14.57
 93,100 14.13 14.81 14.13 0 0 0
24/05/2021
14.13
 128,900 14.15 14.35 13.73 0 0 0
21/05/2021
14.10
 46,000 14.04 14.24 13.91 0 0 0
20/05/2021
14.08
 39,200 14.13 14.35 14.02 0 0 0
19/05/2021
14.02
 46,500 14.57 14.57 13.91 0 0 0
18/05/2021
14.17
 130,600 14.48 14.70 13.91 0 0 0
17/05/2021
14.44
 56,300 14.79 14.92 14.21 0 0 0
14/05/2021
14.81
 49,500 15.23 15.65 14.17 0 0 0
13/05/2021
15.23
 107,300 15.45 16.07 15.23 0 0 0
12/05/2021
15.54
 130,400 15.01 15.54 14.79 0 0 0
11/05/2021
14.57
 135,700 14.48 15.05 14.30 0 0 0
10/05/2021
14.30
 32,200 14.13 14.39 14.13 0 0 0
07/05/2021
14.44
 45,600 14.26 15.01 14.21 0 0 0
06/05/2021
14.44
 48,200 14.35 14.57 14.19 0 0 0
05/05/2021
14.50
 23,500 14.15 15.01 14.15 0 0 0
04/05/2021
14.15
 80,700 13.99 14.37 13.95 0 0 0
29/04/2021
14.39
 53,000 14.48 14.48 14.21 0 0 0
28/04/2021
14.48
 21,600 14.48 14.57 14.35 0 0 0
27/04/2021
14.48
 13,000 14.35 14.57 14.13 0 0 0
26/04/2021
14.57
 59,400 14.74 15.41 14.13 0 0 0
23/04/2021
14.74
 86,200 14.70 14.74 13.88 0 0 0
22/04/2021
14.92
 66,300 14.70 15.14 14.66 0 0 0
20/04/2021
15.05
 118,300 15.85 15.85 15.01 0 0 0
19/04/2021
15.41
 201,000 14.66 15.41 14.52 0 0 0
16/04/2021
14.50
 56,700 14.57 14.59 14.35 0 0 0
15/04/2021
14.57
 45,900 14.74 14.74 14.48 0 0 0
14/04/2021
14.74
 125,400 14.48 14.81 14.46 0 0 0
13/04/2021
14.48
 74,900 15.01 15.01 14.13 0 0 0
12/04/2021
14.70
 85,900 14.61 14.74 14.39 0 0 0
09/04/2021
14.61
 46,200 14.63 14.92 14.61 0 0 0
08/04/2021
14.83
 31,800 15.01 15.01 14.79 0 0 0
07/04/2021
14.88
 136,700 14.57 15.32 14.39 0 0 0
06/04/2021
14.57
 69,200 14.17 14.70 14.17 0 0 0
05/04/2021
14.70
 66,200 14.92 14.97 14.57 0 0 0
02/04/2021
14.92
 114,700 15.19 15.19 14.57 0 0 0
01/04/2021
15.23
 146,900 15.94 15.94 15.23 0 0 0
31/03/2021
15.94
 148,500 15.23 15.94 15.01 0 0 0
30/03/2021
15.01
 253,200 15.01 15.10 14.83 0 0 0
29/03/2021
14.13
 281,600 13.22 14.13 13.02 0 0 0
26/03/2021
13.22
 65,400 13.24 13.24 12.80 0 0 0
25/03/2021
13.38
 69,700 13.02 13.40 12.93 0 0 0
24/03/2021
13.02
 83,700 13.29 13.29 12.80 0 0 0
23/03/2021
13.29
 65,300 13.02 13.38 12.80 0 0 0

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