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)
23/10/2020
7.53
 623,210 7.06 7.53 7.06 0 0 0
22/10/2020
7.04
 104,570 6.75 7.04 6.62 0 0 0
21/10/2020
6.84
 107,210 7.11 7.13 6.84 0 0 0
20/10/2020
7.13
 50,220 7.04 7.22 7.04 0 0 0
19/10/2020
7.31
 143,570 7.17 7.31 7.15 0 0 0
16/10/2020
7.17
 91,170 7.17 7.17 7.06 0 0 0
15/10/2020
7.20
 127,320 7.24 7.24 7.06 0 0 0
14/10/2020
7.13
 171,910 7.02 7.17 6.97 0 0 0
13/10/2020
6.95
 199,210 6.82 6.95 6.78 0 0 0
12/10/2020
6.82
 73,500 6.84 6.84 6.78 0 0 0
09/10/2020
6.84
 56,580 6.84 6.84 6.78 0 0 0
08/10/2020
6.84
 72,070 6.89 6.89 6.78 0 0 0
07/10/2020
6.89
 133,030 6.84 6.95 6.75 0 0 0
06/10/2020
6.84
 123,700 6.86 6.86 6.75 0 0 0
05/10/2020
6.78
 37,620 6.69 6.80 6.69 0 0 0
02/10/2020
6.71
 170,520 6.80 6.80 6.62 0 0 0
01/10/2020
6.78
 72,720 6.84 6.86 6.78 0 0 0
30/09/2020
6.84
 77,640 6.78 6.84 6.62 0 0 0
29/09/2020
6.78
 102,980 6.84 6.84 6.78 0 0 0
28/09/2020
6.78
 47,520 6.80 6.89 6.75 0 0 0
25/09/2020
6.84
 94,550 6.91 6.91 6.78 0 0 0
24/09/2020
6.84
 204,180 6.84 6.86 6.75 0 0 0
23/09/2020
6.86
 73,300 6.95 6.97 6.84 0 0 0
22/09/2020
6.93
 138,990 6.93 6.95 6.84 0 0 0
21/09/2020
6.95
 235,390 6.71 6.95 6.67 0 0 0
18/09/2020
6.69
 69,910 6.71 6.80 6.64 0 0 0
17/09/2020
6.71
 90,080 6.71 6.71 6.62 0 0 0
16/09/2020
6.71
 71,080 6.73 6.73 6.67 0 0 0
15/09/2020
6.71
 127,560 6.71 6.71 6.60 0 0 0
14/09/2020
6.67
 139,220 6.75 6.78 6.67 0 0 0
11/09/2020
6.75
 49,780 6.82 6.82 6.71 0 0 0
10/09/2020
6.78
 62,580 6.80 6.89 6.75 0 0 0
09/09/2020
6.80
 26,410 6.71 6.80 6.71 0 0 0
08/09/2020
6.82
 170,900 6.62 6.82 6.62 0 0 0
07/09/2020
6.62
 169,820 6.53 6.71 6.53 0 0 0
04/09/2020
6.47
 50,880 6.58 6.58 6.47 0 0 0
03/09/2020
6.58
 124,340 6.58 6.58 6.47 0 0 0
01/09/2020
6.51
 127,010 6.62 6.62 6.47 0 0 0
31/08/2020
6.58
 65,000 6.62 6.62 6.53 0 0 0
28/08/2020
6.56
 136,370 6.62 6.67 6.56 0 0 0
27/08/2020
6.62
 36,720 6.67 6.69 6.58 0 0 0
26/08/2020
6.67
 31,320 6.80 6.80 6.67 0 0 0
25/08/2020
6.73
 77,880 6.69 6.73 6.58 0 0 0
24/08/2020
6.62
 57,200 6.58 6.62 6.47 0 0 0
21/08/2020
6.51
 67,580 6.58 6.58 6.49 0 0 0
20/08/2020
6.58
 81,160 6.58 6.58 6.40 0 0 0
19/08/2020
6.58
 40,260 6.49 6.58 6.45 0 0 0
18/08/2020
6.58
 23,590 6.62 6.62 6.45 0 0 0
17/08/2020
6.62
 10,160 6.62 6.62 6.51 0 0 0
14/08/2020
6.62
 38,390 6.71 6.71 6.49 0 0 0
13/08/2020
6.67
 73,450 6.58 6.69 6.53 0 0 0
12/08/2020
6.51
 45,890 6.56 6.58 6.49 0 0 0
11/08/2020
6.49
 29,340 6.53 6.53 6.45 0 0 0
10/08/2020
6.53
 48,640 6.53 6.53 6.40 0 0 0
07/08/2020
6.53
 44,950 6.49 6.58 6.36 0 0 0
06/08/2020
6.49
 30,880 6.53 6.53 6.45 0 0 0
05/08/2020
6.53
 139,390 6.49 6.53 6.31 0 0 0
04/08/2020
6.40
 58,500 6.45 6.51 6.40 0 0 0
03/08/2020
6.31
 88,960 6.09 6.31 6.09 0 0 0
31/07/2020
6.09
 70,840 6.14 6.18 5.96 0 0 0
30/07/2020
6.14
 64,840 6.31 6.31 6.00 0 0 0
29/07/2020
6.11
 59,840 6.45 6.45 6.00 0 0 0
28/07/2020
6.45
 152,430 6.03 6.45 6.03 0 0 0
27/07/2020
6.03
 209,230 6.05 6.22 6.03 0 0 0
24/07/2020
6.47
 143,340 6.75 6.82 6.40 0 0 0
23/07/2020
6.84
 32,370 6.97 6.97 6.75 0 0 0
22/07/2020
6.97
 65,890 6.84 7.00 6.80 0 0 0
21/07/2020
6.80
 141,390 7.02 7.02 6.62 0 0 0
20/07/2020
7.04
 87,460 7.04 7.24 6.89 0 0 0
17/07/2020
7.24
 102,250 7.33 7.33 7.15 0 0 0
16/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2020
7.33
 165,990 6.84 7.33 6.84 0 0 0
15/07/2020
7.35
 270,620 7.17 7.49 7.17 0 0 0
14/07/2020
7.17
 166,110 7.17 7.17 7.13 0 0 0
13/07/2020
7.17
 177,260 7.17 7.21 7.13 0 0 0
10/07/2020
7.15
 126,300 7.15 7.21 7.13 0 0 0
09/07/2020
7.15
 81,580 7.09 7.23 7.09 0 0 0
08/07/2020
7.07
 85,680 7.15 7.15 7.03 0 0 0
07/07/2020
7.15
 102,480 7.17 7.21 7.13 0 0 0
06/07/2020
7.21
 85,880 7.29 7.33 7.17 0 0 0
03/07/2020
7.23
 351,620 7.01 7.23 6.99 0 0 0
02/07/2020
6.76
 60,030 6.76 6.78 6.64 0 0 0
01/07/2020
6.76
 56,440 6.72 6.76 6.64 0 0 0
30/06/2020
6.64
 91,330 6.72 6.72 6.58 0 0 0
29/06/2020
6.64
 117,630 6.74 6.74 6.58 0 0 0
26/06/2020
6.74
 92,780 6.76 6.80 6.74 0 0 0
25/06/2020
6.76
 114,340 6.80 6.82 6.68 0 0 0
24/06/2020
6.82
 90,810 6.78 6.84 6.76 0 0 0
23/06/2020
6.78
 121,270 6.84 6.88 6.72 0 0 0
22/06/2020
6.84
 94,130 6.88 6.97 6.78 0 0 0
19/06/2020
6.84
 113,910 6.76 6.84 6.72 0 0 0
18/06/2020
6.76
 58,240 6.74 6.76 6.62 0 0 0
17/06/2020
6.74
 48,520 6.80 6.84 6.70 0 0 0
16/06/2020
6.80
 66,710 6.68 6.80 6.68 0 0 0
15/06/2020
6.68
 275,250 6.84 6.97 6.60 0 0 0
12/06/2020
6.88
 165,090 6.68 6.88 6.60 0 0 0
11/06/2020
7.03
 353,730 7.57 7.57 7.03 0 0 0
10/06/2020
7.53
 266,840 7.29 7.53 7.21 0 0 0
09/06/2020
7.29
 335,840 7.29 7.37 7.25 0 0 0
08/06/2020
7.25
 476,270 7.37 7.45 7.25 0 0 0
05/06/2020
7.25
 124,800 7.17 7.25 7.03 0 0 0

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