CTCP Sợi Thế Kỷ (stk)

7.30
-0.16
(-2.14%)
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)
04/06/2020
7.15
 85,490 7.17 7.29 6.97 0 0 0
03/06/2020
7.17
 96,910 7.15 7.29 7.15 0 0 0
02/06/2020
7.13
 168,180 7.03 7.13 7.01 0 0 0
01/06/2020
6.99
 120,700 6.88 7.03 6.88 0 0 0
29/05/2020
6.97
 34,780 6.97 6.97 6.86 0 0 0
28/05/2020
6.97
 69,280 6.88 7.03 6.82 0 0 0
27/05/2020
6.88
 258,430 7.15 7.15 6.88 0 0 0
26/05/2020
7.15
 82,360 7.09 7.17 7.01 0 0 0
25/05/2020
7.05
 74,940 6.97 7.05 6.88 0 0 0
22/05/2020
6.97
 55,500 6.97 7.05 6.95 0 0 0
21/05/2020
6.95
 51,720 7.13 7.13 6.90 0 0 0
20/05/2020
7.03
 112,830 6.97 7.09 6.90 0 0 0
19/05/2020
6.88
 128,080 6.99 7.09 6.88 0 0 0
18/05/2020
6.99
 30,230 7.17 7.17 6.90 0 0 0
15/05/2020
7.01
 64,680 7.09 7.15 6.88 0 0 0
14/05/2020
7.09
 36,540 6.97 7.21 6.97 0 0 0
13/05/2020
7.09
 91,550 7.21 7.25 7.09 0 0 0
12/05/2020
7.21
 325,540 6.97 7.29 6.84 0 0 0
11/05/2020
6.88
 38,900 6.88 6.97 6.84 0 0 0
08/05/2020
6.88
 124,670 6.92 7.01 6.88 0 0 0
07/05/2020
6.80
 42,900 6.70 6.88 6.64 0 0 0
06/05/2020
6.62
 55,020 6.64 6.68 6.50 0 0 0
05/05/2020
6.64
 5,160 6.64 6.72 6.58 0 0 0
04/05/2020
6.64
 13,400 6.95 6.95 6.64 0 0 0
29/04/2020
6.95
 229,340 6.95 7.03 6.84 0 0 0
28/04/2020
6.92
 210,170 6.82 6.97 6.82 0 0 0
27/04/2020
6.82
 156,110 6.64 6.88 6.48 0 0 0
24/04/2020
6.60
 108,520 6.48 6.66 6.42 0 0 0
23/04/2020
6.48
 39,110 6.48 6.64 6.46 0 0 0
22/04/2020
6.48
 85,120 6.07 6.50 5.95 0 0 0
21/04/2020
6.07
 146,130 6.28 6.46 6.07 0 0 0
20/04/2020
6.48
 223,120 6.76 6.76 6.48 0 0 0
17/04/2020
6.76
 406,450 6.97 6.97 6.76 0 0 0
16/04/2020
6.84
 93,050 6.97 6.97 6.82 0 0 0
15/04/2020
6.88
 186,870 6.72 6.97 6.72 0 0 0
14/04/2020
6.86
 306,600 6.90 7.01 6.84 0 0 0
13/04/2020
6.84
 266,240 6.84 7.03 6.70 0 0 0
10/04/2020
6.84
 372,430 6.66 6.92 6.58 0 0 0
09/04/2020
6.66
 319,890 6.40 6.66 6.40 0 0 0
08/04/2020
6.44
 148,510 6.20 6.64 6.18 0 0 0
07/04/2020
6.22
 166,820 6.22 6.24 6.11 0 0 0
06/04/2020
6.20
 74,820 5.99 6.24 5.99 0 0 0
03/04/2020
5.93
 62,640 5.75 6.01 5.75 0 0 0
01/04/2020
5.71
 47,420 5.47 5.75 5.47 0 0 0
31/03/2020
5.57
 28,780 5.59 5.75 5.31 0 0 0
30/03/2020
5.57
 37,580 5.43 5.57 5.37 0 0 0
27/03/2020
5.75
 37,560 5.71 5.81 5.55 0 0 0
26/03/2020
5.71
 65,630 6.03 6.03 5.71 0 0 0
25/03/2020
6.03
 65,020 5.79 6.07 5.79 0 0 0
24/03/2020
5.69
 48,740 5.39 5.75 5.39 0 0 0
23/03/2020
5.63
 114,800 5.87 5.87 5.63 0 0 0
20/03/2020
6.03
 99,160 6.03 6.20 5.87 0 0 0
19/03/2020
6.22
 123,290 6.07 6.24 6.03 0 0 0
18/03/2020
6.03
 68,360 6.03 6.03 5.99 0 0 0
17/03/2020
5.65
 181,340 5.65 5.71 5.59 0 0 0
16/03/2020
5.67
 221,700 5.77 5.81 5.51 0 0 0
13/03/2020
5.71
 178,790 5.39 5.71 5.39 0 0 0
12/03/2020
5.77
 242,960 6.07 6.16 5.77 0 0 0
11/03/2020
6.20
 255,620 6.72 6.72 6.18 0 0 0
10/03/2020
6.62
 88,090 6.38 6.62 6.38 0 0 0
09/03/2020
6.50
 571,920 6.52 6.88 6.50 0 0 0
06/03/2020
6.99
 181,270 7.01 7.09 6.92 0 0 0
05/03/2020
7.05
 189,300 7.17 7.29 7.03 0 0 0
04/03/2020
7.21
 179,780 7.09 7.21 6.97 0 0 0
03/03/2020
7.15
 145,100 7.41 7.41 7.09 0 0 0
02/03/2020
7.21
 142,590 7.29 7.41 7.19 0 0 0
28/02/2020
7.21
 349,690 7.41 7.49 7.09 0 0 0
27/02/2020
7.61
 127,420 7.65 7.65 7.37 0 0 0
26/02/2020
7.61
 106,550 7.53 7.61 7.47 0 0 0
25/02/2020
7.69
 228,180 7.49 7.69 7.37 0 0 0
24/02/2020
7.53
 257,450 7.49 7.76 7.37 0 0 0
21/02/2020
7.63
 499,060 7.43 7.82 7.41 0 0 0
20/02/2020
7.47
 227,560 7.47 7.57 7.41 0 0 0
19/02/2020
7.47
 101,240 7.53 7.53 7.41 0 0 0
18/02/2020
7.57
 460,640 7.39 7.69 7.25 0 0 0
17/02/2020
7.45
 202,790 7.61 7.65 7.41 0 0 0
14/02/2020
7.69
 178,810 7.69 7.94 7.57 0 0 0
13/02/2020
7.53
 865,820 7.49 7.53 7.37 0 0 0
12/02/2020
7.05
 458,030 7.11 7.19 6.88 0 0 0
11/02/2020
7.03
 106,400 7.35 7.45 7.03 0 0 0
10/02/2020
7.31
 120,070 7.35 7.35 7.25 0 0 0
07/02/2020
7.15
 279,780 6.97 7.41 6.97 0 0 0
06/02/2020
6.97
 152,700 6.84 6.97 6.80 0 0 0
05/02/2020
6.82
 74,250 6.68 6.97 6.68 0 0 0
04/02/2020
6.80
 81,570 7.13 7.13 6.78 0 0 0
03/02/2020
7.13
 47,800 7.13 7.13 6.64 0 0 0
31/01/2020
7.13
 9,310 7.47 7.47 7.05 0 0 0
30/01/2020
7.11
 340,720 7.43 7.49 7.09 0 0 0
22/01/2020
7.29
 92,710 7.25 7.29 7.09 0 0 0
21/01/2020
6.82
 76,450 6.88 6.97 6.78 0 0 0
20/01/2020
6.70
 51,630 6.72 6.80 6.68 0 0 0
17/01/2020
6.68
 55,320 6.82 6.88 6.68 0 0 0
16/01/2020
6.76
 65,930 6.70 6.84 6.68 0 0 0
15/01/2020
6.70
 56,280 6.82 6.82 6.68 0 0 0
14/01/2020
6.76
 36,830 6.62 6.92 6.62 0 0 0
13/01/2020
6.88
 29,210 6.88 6.88 6.64 0 0 0
10/01/2020
6.86
 46,950 6.92 6.92 6.58 0 0 0
09/01/2020
6.92
 32,890 7.19 7.19 6.88 0 0 0
08/01/2020
7.01
 10,830 7.29 7.29 6.84 0 0 0
07/01/2020
6.86
 142,300 6.76 7.03 6.72 0 0 0

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