CTCP Sợi Thế Kỷ (stk)

7.40
0.10
(1.37%)
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)
22/03/2021
13.33
 50,100 13.62 13.62 13.33 0 0 0
19/03/2021
13.62
 92,000 13.29 13.68 13.20 0 0 0
18/03/2021
13.20
 117,100 13.20 13.29 13.11 0 0 0
17/03/2021
13.20
 113,900 13.24 13.35 12.82 0 0 0
16/03/2021
13.27
 109,100 13.46 13.46 12.93 0 0 0
15/03/2021
13.46
 87,800 13.60 13.68 13.16 0 0 0
12/03/2021
13.68
 94,900 13.95 13.95 13.55 0 0 0
11/03/2021
13.68
 138,500 13.73 13.82 13.55 0 0 0
10/03/2021
13.82
 122,700 13.46 13.95 13.46 0 0 0
09/03/2021
14.08
 135,400 14.17 14.17 13.68 0 0 0
08/03/2021
14.28
 329,600 13.62 14.32 13.02 0 0 0
05/03/2021
13.84
 186,700 13.02 13.84 13.02 0 0 0
04/03/2021
12.93
 276,600 13.27 13.27 12.58 0 0 0
03/03/2021
12.40
 503,900 11.92 12.40 11.70 0 0 0
02/03/2021
11.61
 43,000 11.79 11.83 11.61 0 0 0
01/03/2021
11.79
 98,500 11.92 12.14 11.79 0 0 0
26/02/2021
11.61
 36,800 11.30 11.70 11.30 0 0 0
25/02/2021
11.79
 24,100 11.87 11.87 11.61 0 0 0
24/02/2021
11.87
 88,800 11.74 12.05 11.48 0 0 0
23/02/2021
11.74
 31,300 11.92 11.92 11.70 0 0 0
22/02/2021
11.83
 71,000 12.12 12.12 11.83 0 0 0
19/02/2021
12.14
 71,500 12.01 12.34 11.92 0 0 0
18/02/2021
12.01
 124,000 11.30 12.07 11.26 0 0 0
17/02/2021
11.30
 134,600 11.65 11.65 10.95 0 0 0
09/02/2021
11.32
 4,600 11.32 11.43 10.68 0 0 0
08/02/2021
11.01
 55,300 11.01 11.57 10.77 0 0 0
05/02/2021
11.57
 39,600 11.48 11.61 11.48 0 0 0
04/02/2021
11.61
 18,900 11.87 11.87 11.48 0 0 0
03/02/2021
11.61
 32,900 11.39 11.92 10.64 0 0 0
02/02/2021
11.23
 45,100 10.59 11.26 10.51 0 0 0
01/02/2021
11.26
 49,900 11.35 11.41 10.62 0 0 0
29/01/2021
11.41
 70,700 10.37 11.83 10.37 0 0 0
28/01/2021
11.06
 54,400 11.08 11.48 11.06 0 0 0
27/01/2021
11.87
 122,900 12.01 12.01 11.21 0 0 0
26/01/2021
12.01
 136,400 12.45 12.45 10.86 0 0 0
25/01/2021
11.65
 223,700 11.43 11.65 11.26 0 0 0
22/01/2021
10.90
 136,300 10.29 10.97 10.24 0 0 0
21/01/2021
10.29
 56,400 10.15 10.29 9.67 0 0 0
20/01/2021
9.62
 83,600 9.05 9.62 9.05 0 0 0
19/01/2021
9.20
 102,800 9.89 9.89 9.20 0 0 0
18/01/2021
9.89
 32,800 9.84 9.89 9.67 0 0 0
15/01/2021
9.89
 47,000 9.78 9.89 9.71 0 0 0
14/01/2021
9.89
 54,200 9.89 9.98 9.89 0 0 0
13/01/2021
9.89
 105,300 9.80 9.93 9.49 0 0 0
12/01/2021
9.80
 59,700 9.67 9.80 9.49 0 0 0
11/01/2021
9.49
 40,800 9.23 9.71 9.18 0 0 0
08/01/2021
9.23
 37,500 9.27 9.36 9.18 0 0 0
07/01/2021
9.27
 29,400 9.36 9.36 9.23 0 0 0
06/01/2021
9.25
 16,100 9.27 9.27 9.09 0 0 0
05/01/2021
9.27
 44,600 9.27 9.36 9.20 0 0 0
04/01/2021
9.23
 48,300 9.23 9.36 9.20 0 0 0
31/12/2020
9.23
 28,870 9.05 9.27 9.05 0 0 0
30/12/2020
9.27
 50,060 9.27 9.27 9.07 0 0 0
29/12/2020
9.23
 15,430 8.96 9.27 8.96 0 0 0
28/12/2020
9.18
 68,880 9.40 9.49 9.05 0 0 0
25/12/2020
9.36
 59,070 8.98 9.40 8.98 0 0 0
24/12/2020
8.98
 45,340 9.27 9.36 8.96 0 0 0
23/12/2020
9.27
 53,240 9.49 9.71 9.18 0 0 0
22/12/2020
9.47
 46,660 9.62 9.62 9.27 0 0 0
21/12/2020
9.67
 60,620 9.71 9.71 9.45 0 0 0
18/12/2020
9.71
 146,010 9.09 9.71 9.09 0 0 0
17/12/2020
9.27
 74,100 8.92 9.29 8.92 0 0 0
16/12/2020
9.27
 167,580 9.12 9.36 9.01 0 0 0
15/12/2020
9.05
 94,940 9.12 9.12 8.96 0 0 0
14/12/2020
9.12
 151,300 8.96 9.14 8.96 0 0 0
11/12/2020
8.92
 41,920 8.96 8.96 8.61 0 0 0
10/12/2020
8.87
 59,380 8.96 9.23 8.78 0 0 0
09/12/2020
8.87
 162,910 8.87 8.87 8.56 0 0 0
08/12/2020
8.83
 326,710 9.03 9.03 8.70 0 0 0
07/12/2020
9.14
 31,770 9.14 9.14 8.98 0 0 0
04/12/2020
9.14
 106,410 9.05 9.23 8.96 0 0 0
03/12/2020
9.14
 78,060 9.14 9.14 9.01 0 0 0
02/12/2020
9.14
 58,570 9.09 9.14 8.78 0 0 0
01/12/2020
9.09
 61,620 8.83 9.09 8.83 0 0 0
30/11/2020
9.09
 172,350 9.05 9.12 8.74 0 0 0
27/11/2020
9.14
 93,540 9.07 9.18 9.05 0 0 0
26/11/2020
9.18
 67,140 9.23 9.27 9.05 0 0 0
25/11/2020
9.27
 115,820 9.27 9.38 8.92 0 0 0
24/11/2020
9.05
 392,210 8.74 9.05 8.70 0 0 0
23/11/2020
8.72
 161,410 8.76 8.76 8.56 0 0 0
20/11/2020
8.56
 73,420 8.43 8.76 8.43 0 0 0
19/11/2020
8.76
 66,960 8.70 8.87 8.70 0 0 0
18/11/2020
8.74
 67,640 8.74 8.81 8.65 0 0 0
17/11/2020
8.65
 105,990 8.39 8.70 8.39 0 0 0
16/11/2020
8.43
 112,550 8.65 8.65 8.39 0 0 0
13/11/2020
8.65
 111,120 8.61 8.70 8.52 0 0 0
12/11/2020
8.70
 72,260 8.61 8.76 8.54 0 0 0
11/11/2020
8.65
 156,200 8.50 8.70 8.50 0 0 0
10/11/2020
8.50
 184,670 8.37 8.50 8.37 0 0 0
09/11/2020
8.26
 157,720 7.73 8.26 7.73 0 0 0
06/11/2020
7.73
 206,490 7.81 7.86 7.73 0 0 0
05/11/2020
7.95
 75,480 7.95 7.95 7.73 0 0 0
04/11/2020
7.95
 88,610 8.06 8.06 7.88 0 0 0
03/11/2020
7.95
 87,800 7.81 7.95 7.81 0 0 0
02/11/2020
7.90
 33,580 7.81 7.99 7.79 0 0 0
30/10/2020
7.81
 34,360 7.95 8.03 7.81 0 0 0
29/10/2020
7.88
 265,220 7.42 7.95 7.35 0 0 0
28/10/2020
7.44
 207,080 7.50 7.55 7.39 0 0 0
27/10/2020
7.50
 108,350 7.42 7.57 7.42 0 0 0
26/10/2020
7.55
 196,800 7.53 7.59 7.42 0 0 0

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