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)
05/02/2020
6.82
 74,250 6.80 6.97 6.68 6,600 60,320 -0.9
04/02/2020
6.80
 81,570 7.13 7.13 6.78 18,000 48,290 -0.5
03/02/2020
7.13
 47,800 7.13 7.13 6.64 11,000 0 0.2
31/01/2020
7.13
 9,310 7.11 7.47 7.05 2,270 2,760 -0.0
30/01/2020
7.11
 340,720 7.29 7.49 7.09 10,600 236,400 -4.0
22/01/2020
7.29
 92,710 6.82 7.29 7.09 0 35,870 -0.6
21/01/2020
6.82
 76,450 6.70 6.97 6.78 25,000 47,590 -0.4
20/01/2020
6.70
 51,630 6.68 6.80 6.68 0 42,000 -0.7
17/01/2020
6.68
 55,320 6.76 6.88 6.68 8,050 30,000 -0.4
16/01/2020
6.76
 65,930 6.70 6.84 6.68 4,550 50,000 -0.8
15/01/2020
6.70
 56,280 6.76 6.82 6.68 6,000 41,790 -0.6
14/01/2020
6.76
 36,830 6.88 6.92 6.62 10,010 20,600 -0.2
13/01/2020
6.88
 29,210 6.86 6.88 6.64 0 0 0
10/01/2020
6.86
 46,950 6.92 6.92 6.58 20 18,000 -0.3
09/01/2020
6.92
 32,890 7.01 7.19 6.88 0 0 0
08/01/2020
7.01
 10,830 6.86 7.29 6.84 0 5,300 -0.1
07/01/2020
6.86
 142,300 6.76 7.03 6.72 0 136,010 -2.3
06/01/2020
6.76
 35,860 6.97 6.97 6.72 0 20,000 -0.3
03/01/2020
6.97
 5,570 7.01 7.09 6.97 0 2,570 -0.0
02/01/2020
7.01
 22,830 7.11 7.29 7.01 0 20,000 -0.3
31/12/2019
7.11
 15,710 7.15 7.15 7.09 0 0 0
30/12/2019
7.15
 9,100 7.05 7.17 7.07 0 6,510 -0.1
27/12/2019
7.05
 68,020 6.88 7.15 6.97 5,700 20,870 -0.3
26/12/2019
6.88
 2,970 6.97 7.15 6.88 0 0 0
25/12/2019
6.97
 47,890 7.05 7.27 6.97 15,500 29,740 -0.2
24/12/2019
7.05
 32,220 6.76 7.09 6.72 0 6,510 -0.1
23/12/2019
6.76
 51,440 6.84 7.01 6.56 0 48,000 -0.8
20/12/2019
6.84
 18,320 7.01 7.01 6.84 500 18,000 -0.3
19/12/2019
7.01
 35,910 6.90 7.13 6.80 0 26,600 -0.5
18/12/2019
6.90
 32,160 7.17 7.17 6.88 500 31,000 -0.5
17/12/2019
7.17
 16,590 6.95 7.17 6.95 0 5,000 -0.1
16/12/2019
6.95
 28,190 6.95 7.43 6.92 0 19,500 -0.3
13/12/2019
6.95
 31,440 7.13 7.19 6.95 2,170 22,230 -0.3
12/12/2019
7.13
 37,710 7.21 7.21 6.84 0 33,500 -0.6
11/12/2019
7.21
 9,670 7.21 7.21 7.01 9,560 0 0.2
10/12/2019
7.21
 18,860 7.21 7.21 7.01 13,600 500 0.2
09/12/2019
7.21
 22,580 6.90 7.21 7.01 14,730 6,000 0.2
06/12/2019
6.90
 58,150 7.13 7.13 6.88 0 49,500 -0.8
05/12/2019
7.13
 42,240 7.01 7.21 6.92 2,030 28,000 -0.5
04/12/2019
7.01
 59,130 6.58 7.03 6.32 0 36,900 -0.6
03/12/2019
6.58
 58,880 7.01 7.13 6.52 1,150 49,090 -0.8
02/12/2019
7.01
 33,550 7.21 7.29 7.01 1,000 17,000 -0.3
29/11/2019
7.21
 25,780 7.41 7.41 6.97 500 17,000 -0.3
28/11/2019
7.41
 13,570 7.49 7.49 7.25 1,050 30 0.0
27/11/2019
7.49
 5,180 7.49 7.53 7.41 3,500 0 0.1
26/11/2019
7.49
 13,790 7.41 7.57 7.41 1,000 0 0.0
25/11/2019
7.41
 4,860 7.45 7.59 6.95 0 0 0
22/11/2019
7.45
 15,600 7.49 7.61 7.45 0 0 0
21/11/2019
7.49
 4,290 7.49 7.49 7.37 0 0 0
20/11/2019
7.49
 11,300 7.41 7.53 7.41 0 0 0
19/11/2019
7.41
 29,280 7.43 7.43 7.37 0 20,000 -0.4
18/11/2019
7.43
 10,640 7.43 7.43 7.37 0 3,670 -0.1
15/11/2019
7.43
 16,010 7.43 7.43 7.29 0 11,450 -0.2
14/11/2019
7.43
 11,080 7.43 7.45 7.41 0 0 0
13/11/2019
7.43
 17,210 7.31 7.45 7.29 0 0 0
12/11/2019
7.31
 23,760 7.41 7.41 7.29 0 0 0
11/11/2019
7.41
 28,950 7.53 7.53 7.41 0 0 0
08/11/2019
7.53
 13,920 7.53 7.53 7.45 0 0 0
07/11/2019
7.53
 19,400 7.47 7.53 7.41 0 0 0
06/11/2019
7.47
 22,020 7.55 7.63 7.41 0 0 0
05/11/2019
7.55
 11,070 7.55 7.61 7.41 0 5,670 -0.1
04/11/2019
7.55
 53,220 7.73 7.82 7.55 0 15,000 -0.3
01/11/2019
7.73
 29,470 7.73 7.73 7.65 0 0 0
31/10/2019
7.73
 6,630 7.82 7.86 7.71 0 0 0
30/10/2019
7.82
 81,110 7.69 7.82 7.69 70,390 21,170 0.9
29/10/2019
7.69
 14,310 7.76 7.82 7.69 0 5,210 -0.1
28/10/2019
7.76
 11,750 7.82 7.86 7.76 0 5,000 -0.1
25/10/2019
7.82
 13,040 7.86 7.86 7.61 5,230 0 0.1
24/10/2019
7.86
 17,660 7.88 7.90 7.82 7,800 0 0.2
23/10/2019
7.88
 80,260 7.84 7.98 7.76 2,700 24,530 -0.4
22/10/2019
7.84
 25,120 7.90 8.04 7.84 0 0 0
21/10/2019
7.90
 23,500 7.94 8.06 7.90 2,100 0 0.0
18/10/2019
7.94
 15,380 8.10 8.10 7.90 2,100 0 0.0
17/10/2019
8.10
 26,860 7.86 8.10 7.84 0 0 0
16/10/2019
7.86
 15,620 7.88 8.06 7.82 2,600 0 0.1
15/10/2019
7.88
 21,280 8.10 8.10 7.82 0 0 0
14/10/2019
8.10
 119,190 7.59 8.10 7.59 42,330 10,000 0.6
11/10/2019
7.59
 12,970 7.45 7.65 7.53 0 0 0
10/10/2019
7.45
 74,010 7.59 7.61 7.37 500 56,380 -1.0
09/10/2019
7.59
 32,990 7.59 7.65 7.59 0 0 0
08/10/2019
7.59
 27,350 7.65 7.71 7.53 0 13,490 -0.3
07/10/2019
7.65
 12,190 7.71 7.86 7.61 0 0 0
04/10/2019
7.71
 54,590 7.49 7.88 7.53 0 0 0
03/10/2019
7.49
 40,130 7.51 7.53 7.35 0 50 -0.0
02/10/2019
7.51
 139,220 7.76 7.76 7.45 0 47,390 -0.9
01/10/2019
7.76
 13,020 7.69 7.88 7.76 0 620 -0.0
30/09/2019
7.69
 76,550 8.06 8.18 7.69 0 31,570 -0.6
27/09/2019
8.06
 129,260 8.24 8.32 7.90 0 76,900 -1.5
26/09/2019
8.24
 21,260 8.18 8.40 8.18 40 0 0.0
25/09/2019
8.18
 8,590 8.32 8.38 8.18 1,000 300 0.0
24/09/2019
8.32
 32,580 8.14 8.38 8.14 5,500 0 0.1
23/09/2019
8.14
 90,790 8.36 8.38 8.14 0 53,570 -1.1
20/09/2019
8.36
 24,140 8.34 8.42 8.34 0 0 0
19/09/2019
8.34
 12,320 8.34 8.54 8.34 2,500 0 0.1
18/09/2019
8.34
 93,460 8.59 8.59 8.34 2,000 140 0.0
17/09/2019
8.59
 11,340 8.71 8.71 8.52 0 0 0
16/09/2019
8.71
 16,030 8.59 8.73 8.59 7,370 0 0.2
13/09/2019
8.59
 22,000 8.75 8.75 8.54 0 0 0
12/09/2019
8.75
 32,710 8.71 8.79 8.71 0 0 0
11/09/2019
8.71
 20,420 8.71 8.75 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |