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)
17/11/2020
8.65
 105,990 8.43 8.70 8.39 249,820 6,700 4.7
16/11/2020
8.43
 112,550 8.65 8.65 8.39 72,600 0 1.4
13/11/2020
8.65
 111,120 8.70 8.70 8.52 47,810 0 0.9
12/11/2020
8.70
 72,260 8.65 8.76 8.54 48,700 2,650 0.9
11/11/2020
8.65
 156,200 8.50 8.70 8.50 93,990 32,070 1.2
10/11/2020
8.50
 184,670 8.26 8.50 8.37 65,680 76,200 -0.2
09/11/2020
8.26
 157,720 7.73 8.26 7.73 52,670 29,070 0.4
06/11/2020
7.73
 206,490 7.95 7.95 7.73 103,000 0 1.8
05/11/2020
7.95
 75,480 7.95 7.95 7.73 28,200 8,350 0.4
04/11/2020
7.95
 88,610 7.95 8.06 7.88 43,050 540 0.8
03/11/2020
7.95
 87,800 7.90 7.95 7.81 24,440 11,200 0.2
02/11/2020
7.90
 33,580 7.81 7.99 7.79 10 3,400 -0.1
30/10/2020
7.81
 34,360 7.88 8.03 7.81 7,530 6,400 0.0
29/10/2020
7.88
 265,220 7.44 7.95 7.35 42,650 123,770 -1.4
28/10/2020
7.44
 207,080 7.50 7.55 7.39 340 0 0.0
27/10/2020
7.50
 108,350 7.55 7.57 7.42 2,890 80 0.0
26/10/2020
7.55
 196,800 7.53 7.59 7.42 53,250 30,600 0.4
23/10/2020
7.53
 623,210 7.04 7.53 7.06 20,060 150,330 -2.2
22/10/2020
7.04
 104,570 6.84 7.04 6.62 57,000 13,880 0.7
21/10/2020
6.84
 107,210 7.13 7.13 6.84 100 0 0.0
20/10/2020
7.13
 50,220 7.31 7.31 7.04 1,100 0 0.0
19/10/2020
7.31
 143,570 7.17 7.31 7.15 88,250 420 1.4
16/10/2020
7.17
 91,170 7.20 7.20 7.06 47,700 0 0.8
15/10/2020
7.20
 127,320 7.13 7.24 7.06 72,900 14,000 1.0
14/10/2020
7.13
 171,910 6.95 7.17 6.97 10 30,060 -0.5
13/10/2020
6.95
 199,210 6.82 6.95 6.78 53,400 500 0.8
12/10/2020
6.82
 73,500 6.84 6.84 6.78 9,000 1,010 0.1
09/10/2020
6.84
 56,580 6.84 6.84 6.78 25,010 9,100 0.2
08/10/2020
6.84
 72,070 6.89 6.89 6.78 10,090 0 0.2
07/10/2020
6.89
 133,030 6.84 6.95 6.75 68,400 0 1.1
06/10/2020
6.84
 123,700 6.78 6.86 6.75 25,000 52,500 -0.4
05/10/2020
6.78
 37,620 6.71 6.80 6.69 0 0 0
02/10/2020
6.71
 170,520 6.78 6.80 6.62 500 0 0.0
01/10/2020
6.78
 72,720 6.84 6.86 6.78 21,000 0 0.3
30/09/2020
6.84
 77,640 6.78 6.84 6.62 2,520 0 0.0
29/09/2020
6.78
 102,980 6.78 6.84 6.78 61,630 0 0.9
28/09/2020
6.78
 47,520 6.84 6.89 6.75 3,000 0 0.0
25/09/2020
6.84
 94,550 6.84 6.91 6.78 47,740 0 0.7
24/09/2020
6.84
 204,180 6.86 6.86 6.75 88,400 80,000 0.1
23/09/2020
6.86
 73,300 6.93 6.97 6.84 10,100 0 0.2
22/09/2020
6.93
 138,990 6.95 6.95 6.84 52,000 6,500 0.7
21/09/2020
6.95
 235,390 6.69 6.95 6.67 57,000 10,000 0.7
18/09/2020
6.69
 69,910 6.71 6.80 6.64 3,000 1,000 0.0
17/09/2020
6.71
 90,080 6.71 6.71 6.62 13,250 10 0.2
16/09/2020
6.71
 71,080 6.71 6.73 6.67 0 10 0.0
15/09/2020
6.71
 127,560 6.67 6.71 6.60 10,700 33,210 -0.3
14/09/2020
6.67
 139,220 6.75 6.78 6.67 100 66,110 -1.0
11/09/2020
6.75
 49,780 6.78 6.82 6.71 200 80 0.0
10/09/2020
6.78
 62,580 6.80 6.89 6.75 0 370 0.0
09/09/2020
6.80
 26,410 6.82 6.82 6.71 300 1,900 0.0
08/09/2020
6.82
 170,900 6.62 6.82 6.62 200 2,390 0.0
07/09/2020
6.62
 169,820 6.47 6.71 6.53 20,500 460 0.3
04/09/2020
6.47
 50,880 6.58 6.58 6.47 440 270 0.0
03/09/2020
6.58
 124,340 6.51 6.58 6.47 5,000 56,150 -0.8
01/09/2020
6.51
 127,010 6.58 6.62 6.47 5,000 52,260 -0.7
31/08/2020
6.58
 65,000 6.56 6.62 6.53 10,220 570 0.1
28/08/2020
6.56
 136,370 6.62 6.67 6.56 5,000 50,240 -0.7
27/08/2020
6.62
 36,720 6.67 6.69 6.58 5,580 0 0.1
26/08/2020
6.67
 31,320 6.73 6.80 6.67 5,000 0 0.1
25/08/2020
6.73
 77,880 6.62 6.73 6.58 6,370 0 0.1
24/08/2020
6.62
 57,200 6.51 6.62 6.47 7,550 13,100 -0.1
21/08/2020
6.51
 67,580 6.58 6.58 6.49 5,000 44,000 -0.6
20/08/2020
6.58
 81,160 6.58 6.58 6.40 30,980 20,060 0.2
19/08/2020
6.58
 40,260 6.58 6.58 6.45 40 0 0.0
18/08/2020
6.58
 23,590 6.62 6.62 6.45 0 200 0.0
17/08/2020
6.62
 10,160 6.62 6.62 6.51 5,000 0 0.1
14/08/2020
6.62
 38,390 6.67 6.71 6.49 5,660 0 0.1
13/08/2020
6.67
 73,450 6.51 6.69 6.53 5,870 0 0.1
12/08/2020
6.51
 45,890 6.49 6.58 6.49 5,500 2,050 0.1
11/08/2020
6.49
 29,340 6.53 6.53 6.45 12,000 1,500 0.2
10/08/2020
6.53
 48,640 6.53 6.53 6.40 1,300 1,050 0.0
07/08/2020
6.53
 44,950 6.49 6.58 6.36 5,000 3,760 0.0
06/08/2020
6.49
 30,880 6.53 6.53 6.45 10,000 0 0.1
05/08/2020
6.53
 139,390 6.40 6.53 6.31 5,000 1,420 0.1
04/08/2020
6.40
 58,500 6.31 6.51 6.40 6,300 0 0.1
03/08/2020
6.31
 88,960 6.09 6.31 6.09 10,620 0 0.1
31/07/2020
6.09
 70,840 6.14 6.18 5.96 5,000 2,010 0.0
30/07/2020
6.14
 64,840 6.11 6.31 6.00 20,000 15,150 0.1
29/07/2020
6.11
 59,840 6.45 6.45 6.00 10,790 0 0.2
28/07/2020
6.45
 152,430 6.03 6.45 6.03 40,120 0 0.6
27/07/2020
6.03
 209,230 6.47 6.47 6.03 20,290 5,000 0.2
24/07/2020
6.47
 143,340 6.84 6.84 6.40 0 9,910 -0.2
23/07/2020
6.84
 32,370 6.97 6.97 6.75 100 5,050 -0.1
22/07/2020
6.97
 65,890 6.80 7.00 6.80 34,500 2,380 0.5
21/07/2020
6.80
 141,390 7.04 7.04 6.62 8,500 4,500 0.1
20/07/2020
7.04
 87,460 7.24 7.24 6.89 10,000 30,350 -0.3
17/07/2020
7.24
 102,250 7.33 7.33 7.15 11,390 24,830 -0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
7.33
 165,990 7.35 7.35 6.84 13,660 0 0.2
15/07/2020
7.35
 270,620 7.17 7.49 7.17 37,000 300 0.7
14/07/2020
7.17
 166,110 7.17 7.17 7.13 10,000 1,500 0.2
13/07/2020
7.17
 177,260 7.15 7.21 7.13 44,630 5,240 0.7
10/07/2020
7.15
 126,300 7.15 7.21 7.13 15,000 6,040 0.2
09/07/2020
7.15
 81,580 7.07 7.23 7.09 5,000 4,380 0.0
08/07/2020
7.07
 85,680 7.15 7.15 7.03 10,330 1,820 0.2
07/07/2020
7.15
 102,480 7.21 7.21 7.13 10,000 2,120 0.1
06/07/2020
7.21
 85,880 7.23 7.33 7.17 10,000 8,660 0.0
03/07/2020
7.23
 351,620 6.76 7.23 6.99 5,230 1,500 0.1
02/07/2020
6.76
 60,030 6.76 6.78 6.64 5,000 1,260 0.1
01/07/2020
6.76
 56,440 6.64 6.76 6.64 4,640 2,830 0.0
30/06/2020
6.64
 91,330 6.64 6.72 6.58 19,190 5,260 0.2

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