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)
10/09/2019
8.71
 85,300 8.71 8.77 8.54 0 450 -0.0
09/09/2019
8.71
 37,840 8.54 8.75 8.38 0 0 0
06/09/2019
8.54
 8,790 8.67 8.75 8.42 1,000 0 0.0
05/09/2019
8.67
 79,890 8.67 8.71 8.42 31,970 5,000 0.6
04/09/2019
8.67
 130,020 8.63 8.79 8.38 90,400 60,000 0.6
03/09/2019
8.63
 60,010 8.95 9.03 8.63 2,100 0 0.0
30/08/2019
8.95
 147,160 8.75 8.99 8.75 30,820 0 0.7
29/08/2019
8.75
 63,360 8.93 9.01 8.71 1,010 0 0.0
28/08/2019
8.93
 119,790 8.67 8.99 8.71 910 0 0.0
27/08/2019
8.67
 116,670 8.38 8.67 8.38 0 4,960 -0.1
26/08/2019
8.38
 144,280 8.32 8.42 8.30 10 80,000 -1.6
23/08/2019
8.32
 87,410 8.36 8.42 8.26 220 61,220 -1.3
22/08/2019
8.36
 143,150 8.30 8.54 8.34 460 112,490 -2.3
21/08/2019
8.30
 107,380 8.28 8.59 8.24 1,910 30,000 -0.6
20/08/2019
8.28
 51,410 8.46 8.67 8.26 0 30,000 -0.6
19/08/2019
8.46
 23,780 8.38 8.50 8.38 0 0 0
16/08/2019
8.38
 47,340 8.46 8.63 8.34 0 0 0
15/08/2019
8.46
 46,770 8.63 8.63 8.14 0 0 0
14/08/2019
8.63
 20,110 8.56 8.75 8.56 0 0 0
13/08/2019
8.56
 66,600 8.79 8.79 8.46 0 0 0
12/08/2019
8.79
 68,390 8.63 8.91 8.54 980 14,700 -0.3
09/08/2019
8.63
 190,380 8.83 8.83 8.54 100,000 121,000 -0.4
08/08/2019
8.83
 276,730 8.50 8.83 8.18 100,000 122,000 -0.4
07/08/2019
8.50
 63,510 8.56 8.73 8.50 10 0 0.0
06/08/2019
8.56
 217,010 9.07 9.07 8.44 0 35,070 -0.8
05/08/2019
9.07
 50,770 9.29 9.44 9.03 0 200 -0.0
02/08/2019
9.29
 124,350 8.97 9.29 8.91 7,490 0 0.2
01/08/2019
8.97
 31,520 8.87 9.07 8.87 4,050 0 0.1
31/07/2019
8.87
 48,060 8.95 8.95 8.75 0 600 -0.0
30/07/2019
8.95
 136,690 8.95 9.15 8.73 26,750 370 0.6
29/07/2019
8.95
 234,300 9.33 9.33 8.91 190 50,300 -1.1
26/07/2019
9.33
 208,480 9.52 9.64 9.31 20,000 0 0.5
25/07/2019
9.52
 87,450 9.52 9.62 9.48 0 0 0
24/07/2019
9.52
 189,300 9.58 9.58 9.27 88,740 27,000 1.4
23/07/2019
9.58
 65,460 9.72 9.72 9.58 10,300 0 0.2
22/07/2019
9.72
 327,800 9.82 9.82 9.44 18,100 5,480 0.3
19/07/2019
9.82
 134,410 9.72 10.04 9.72 5,720 500 0.1
18/07/2019
9.72
 36,110 9.76 9.76 9.68 4,500 0 0.1
17/07/2019
9.76
 105,150 9.72 9.82 9.68 10 0 0.0
16/07/2019
9.72
 79,300 9.78 9.88 9.72 0 1,000 -0.0
15/07/2019
9.78
 139,920 9.72 9.88 9.52 800 1,000 -0.0
12/07/2019
9.72
 177,600 9.96 10.04 9.72 8,000 1,000 0.2
11/07/2019
9.96
 80,810 10.06 10.23 9.94 0 0 0
10/07/2019
10.06
 71,770 10.16 10.21 10.04 4,300 0 0.1
09/07/2019
10.16
 110,550 10.21 10.21 9.96 0 0 0
08/07/2019
10.21
 113,300 10.25 10.25 9.98 6,500 0 0.2
05/07/2019
10.25
 100,950 10.25 10.31 10.12 4,600 0 0.1
04/07/2019
10.25
 477,030 9.72 10.25 9.72 16,000 1,150 0.4
03/07/2019
9.72
 58,400 9.60 9.76 9.58 6,000 2,000 0.1
02/07/2019
9.60
 45,730 9.68 9.70 9.44 10,400 0 0.2
01/07/2019
9.68
 124,910 9.68 9.88 9.60 1,000 8,800 -0.2
28/06/2019
9.68
 54,460 9.48 9.68 9.40 8,950 0 0.2
27/06/2019
9.48
 295,290 9.80 9.84 9.46 125,810 140,000 -0.3
26/06/2019
9.80
 189,570 9.52 9.88 9.68 0 1,000 -0.0
25/06/2019
9.52
 83,090 9.52 9.68 9.48 520 1,000 -0.0
24/06/2019
9.52
 138,230 9.31 9.68 9.31 39,610 0 0.9
21/06/2019
9.31
 35,600 9.52 9.68 9.31 0 0 0
20/06/2019
9.52
 71,280 9.31 9.56 9.27 0 1,000 -0.0
19/06/2019
9.31
 27,840 9.35 9.52 9.19 600 0 0.0
18/06/2019
9.35
 42,940 9.52 9.52 9.27 200 1,000 -0.0
17/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
17/06/2019
9.52
 153,950 9.11 9.52 8.83 90,020 4,000 2.0
14/06/2019
9.11
 82,690 9.11 9.26 8.98 0 3,500 -0.1
13/06/2019
9.11
 57,590 9.24 9.38 9.11 0 0 0
12/06/2019
9.24
 124,800 9.49 9.49 9.21 20 0 0.0
11/06/2019
9.49
 121,350 9.45 9.61 9.38 120 0 0.0
10/06/2019
9.45
 118,700 9.38 9.57 9.36 70 0 0.0
07/06/2019
9.38
 138,760 9.09 9.45 9.11 0 200 -0.0
06/06/2019
9.09
 106,120 9.19 9.19 8.88 0 500 -0.0
05/06/2019
9.19
 137,170 9.11 9.38 8.92 2,500 50,000 -1.1
04/06/2019
9.11
 143,370 8.77 9.19 8.83 8,550 170 0.2
03/06/2019
8.77
 543,930 9.28 9.28 8.68 80,000 37,540 1.0
31/05/2019
9.28
 291,710 9.76 9.83 9.11 5,100 60,000 -1.4
30/05/2019
9.76
 95,770 9.91 9.91 9.68 6,900 0 0.2
29/05/2019
9.91
 410,740 9.57 9.98 9.53 93,000 0 2.4
28/05/2019
9.57
 213,400 9.55 9.64 9.38 13,810 0 0.3
27/05/2019
9.55
 93,430 9.34 9.57 9.34 0 0 0
24/05/2019
9.34
 206,490 9.72 9.80 9.34 1,020 50,040 -1.2
23/05/2019
9.72
 192,440 9.40 9.78 9.30 4,320 0 0.1
22/05/2019
9.40
 154,550 9.51 9.76 9.40 510 0 0.0
21/05/2019
9.51
 593,050 8.96 9.59 8.94 2,010 0 0.1
20/05/2019
8.96
 101,020 8.96 9.00 8.81 500 0 0.0
17/05/2019
8.96
 39,100 8.98 9.04 8.88 500 0 0.0
16/05/2019
8.98
 90,790 8.96 9.07 8.88 4,500 0 0.1
15/05/2019
8.96
 81,640 9.00 9.04 8.88 0 0 0
14/05/2019
9.00
 123,510 8.77 9.02 8.69 25,010 0 0.6
13/05/2019
8.77
 96,980 8.88 9.07 8.77 10 0 0.0
10/05/2019
8.88
 90,360 8.68 8.88 8.62 10 0 0.0
09/05/2019
8.68
 70,640 8.49 8.73 8.50 16,900 0 0.4
08/05/2019
8.49
 56,270 8.43 8.52 8.35 4,700 0 0.1
07/05/2019
8.43
 64,460 8.39 8.50 8.35 36,500 0 0.8
06/05/2019
8.39
 113,280 8.28 8.47 8.05 500 0 0.0
03/05/2019
8.28
 44,100 8.39 8.43 8.24 0 0 0
02/05/2019
8.39
 89,270 8.26 8.39 8.11 14,500 45,000 -0.7
26/04/2019
8.26
 81,400 8.37 8.37 8.16 0 20,000 -0.4
25/04/2019
8.37
 66,510 8.62 8.71 8.37 0 0 0
24/04/2019
8.62
 39,200 8.41 8.66 8.35 14,500 0 0.3
23/04/2019
8.41
 54,060 8.16 8.41 8.12 0 0 0
22/04/2019
8.16
 322,580 8.58 8.58 7.99 77,300 15,000 1.3
19/04/2019
8.58
 52,630 8.71 8.71 8.58 22,580 10,000 0.3
18/04/2019
8.71
 74,990 8.92 8.92 8.31 2,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |