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)
01/05/2026
14.05
 3,400 14.14 14.14 13.91 0 0 0
30/04/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
29/04/2026
11.95
 35,900 11.82 12.55 11.82 0 0 0
28/04/2026
12.05
 30,900 12.45 12.45 11.95 0 0 0
27/04/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
24/04/2026
12.55
 15,300 12.73 12.82 12.55 0 0 0
23/04/2026
12.73
 8,200 12.82 12.91 12.73 0 0 0
22/04/2026
12.91
 3,500 13.14 13.14 12.91 0 0 0
21/04/2026
13.05
 6,900 12.86 13.09 12.86 0 0 0
20/04/2026
12.95
 11,300 12.91 13.27 12.86 0 0 0
17/04/2026
12.86
 14,200 12.73 13.09 12.73 0 0 0
16/04/2026
12.64
 6,700 12.36 12.68 12.36 0 0 0
15/04/2026
12.36
 9,200 12.27 12.55 12.27 0 0 0
14/04/2026
12.45
 10,800 12.45 12.55 12.45 0 0 0
13/04/2026
12.45
 5,600 12.27 12.55 12.27 0 0 0
10/04/2026
12.55
 2,100 12.55 12.64 12.41 0 0 0
09/04/2026
12.55
 4,700 12.64 12.64 12.45 0 0 0
08/04/2026
12.45
 38,000 12.45 12.55 12.41 0 0 0
07/04/2026
12.45
 9,500 12.18 12.73 12.18 0 0 0
06/04/2026
12.18
 41,500 12.36 12.50 11.82 0 0 0
03/04/2026
12.55
 7,600 12.68 12.95 12.55 0 0 0
02/04/2026
12.68
 5,200 12.77 12.77 12.64 0 0 0
01/04/2026
12.77
 15,000 13 13 12.77 0 0 0
31/03/2026
12.77
 30,500 13.09 13.18 12.73 0 0 0
30/03/2026
12.73
 22,400 12.68 12.95 12.41 0 0 0
27/03/2026
13.18
 142,000 12.73 13.18 12.50 0 0 0
26/03/2026
13.36
 6,000 13.64 13.64 13.36 0 0 0
25/03/2026
13.55
 15,200 13.73 13.73 13.18 0 0 0
24/03/2026
13.64
 4,700 14 14 13.36 0 0 0
23/03/2026
13.32
 33,300 13.36 13.68 13.32 0 0 0
20/03/2026
13.45
 20,800 13.64 13.64 13.45 0 0 0
19/03/2026
13.82
 21,900 13.59 13.82 13.32 0 0 0
18/03/2026
13.86
 15,000 13.86 13.86 13.86 0 0 0
17/03/2026
13.82
 5,100 13.36 13.91 13.36 0 0 0
16/03/2026
13.36
 41,600 13.64 13.64 13.36 0 0 0
13/03/2026
13.77
 11,600 13.45 13.77 13.36 0 0 0
12/03/2026
13.86
 24,300 13.82 13.86 13.09 0 0 0
11/03/2026
13.91
 3,800 13.36 13.95 13.36 0 0 0
10/03/2026
13.95
 3,300 13.18 13.95 13.18 0 0 0
09/03/2026
13.18
 126,800 13.05 13.59 12.95 0 0 0
06/03/2026
13.91
 56,100 13.45 13.91 13.45 0 0 0
05/03/2026
13.45
 8,300 13.73 13.77 13.45 0 0 0
04/03/2026
13.73
 18,100 13.86 13.95 13.59 0 0 0
03/03/2026
13.86
 14,900 13.73 14 13.64 0 0 0
02/03/2026
14.05
 11,300 13.27 14.05 13.27 0 0 0
27/02/2026
14.09
 30,200 14.18 14.18 14.05 0 0 0
26/02/2026
14.14
 72,700 14.32 14.36 14.09 0 0 0
25/02/2026
14.32
 21,200 14.27 14.32 14.09 0 0 0
24/02/2026
14.32
 13,500 15.05 15.05 14.32 0 0 0
23/02/2026
14.27
 37,200 14.45 14.45 14.23 0 0 0
20/02/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
19/02/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
18/02/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
17/02/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
16/02/2026
7.08
 17,800 7.19 7.19 7.08 0 0 0
13/02/2026
14.50
 11,900 14.32 14.50 14.09 0 0 0
12/02/2026
14.23
 6,400 14.45 14.45 14.18 0 0 0
11/02/2026
14.27
 10,500 14.36 14.36 14.23 0 0 0
10/02/2026
14.09
 17,900 14.09 14.36 14.09 0 0 0
09/02/2026
14.41
 11,800 14.45 14.45 14.18 0 0 0
06/02/2026
14.32
 9,700 14.59 14.59 14.18 0 0 0
05/02/2026
14.45
 13,200 14.41 14.68 14.41 0 0 0
04/02/2026
14.64
 30,700 15.05 15.05 14.32 0 0 0
03/02/2026
14.64
 18,300 15.09 15.09 14.55 0 0 0
02/02/2026
15.09
 21,200 14.59 15.09 14.45 0 0 0
30/01/2026
14.64
 14,300 15.09 15.09 14.27 0 0 0
29/01/2026
14.91
 21,800 14.55 14.95 14.55 0 0 0
28/01/2026
14.55
 35,200 13.91 14.59 13.91 0 0 0
27/01/2026
14.09
 5,500 14.09 14.09 14 0 0 0
26/01/2026
14.09
 35,600 14.05 14.36 14 0 0 0
23/01/2026
13.95
 23,100 13.95 14.23 13.91 0 0 0
22/01/2026
13.91
 13,800 13.91 14.05 13.91 0 0 0
21/01/2026
13.86
 18,900 14.32 14.32 13.82 0 0 0
20/01/2026
14.27
 7,100 14.27 14.27 14.09 0 0 0
19/01/2026
14.18
 13,100 14.27 14.32 13.91 0 0 0
16/01/2026
14.23
 31,700 14.09 14.23 14 0 0 0
15/01/2026
14.05
 11,600 14.18 14.18 13.95 0 0 0
14/01/2026
13.95
 7,300 13.86 14.09 13.86 0 0 0
13/01/2026
13.86
 25,300 14 14.18 13.82 0 0 0
12/01/2026
14
 9,200 13.45 14 13.45 0 0 0
09/01/2026
13.91
 10,200 14 14.14 13.82 0 0 0
08/01/2026
13.95
 23,000 13.68 13.95 13.64 0 0 0
07/01/2026
13.86
 25,300 13.86 14 13.77 0 0 0
06/01/2026
13.86
 5,300 13.86 13.86 13.77 0 0 0
05/01/2026
14.05
 3,400 14.14 14.14 13.91 0 0 0
02/01/2026
14.64
 14,300 15.09 15.09 14.27 0 0 0
01/01/2026
14.14
 5,000 14.09 14.14 13.91 0 0 0
31/12/2025
14.14
 5,000 14.09 14.14 13.91 0 0 0
30/12/2025
14.09
 15,300 14.55 14.55 13.77 0 0 0
29/12/2025
14.05
 7,500 14.09 14.14 13.82 0 0 0
26/12/2025
14.09
 11,000 14 14.09 13.77 0 0 0
25/12/2025
14.32
 22,800 14.36 14.36 13.77 0 0 0
24/12/2025
14.45
 9,500 14.45 14.45 14.09 0 0 0
23/12/2025
14.55
 28,600 14.64 14.64 14.36 0 0 0
22/12/2025
14.64
 18,800 14.45 15.18 14.45 0 0 0
19/12/2025
15.23
 7,700 15.23 15.23 14.55 0 0 0
18/12/2025
15.23
 12,500 15 15.23 15 0 0 0
17/12/2025
15.23
 0 15.23 15.23 15.23 0 0 0
16/12/2025
15.23
 9,600 15.23 15.23 15.09 0 0 0
15/12/2025
15.23
 4,200 14.55 15.27 14.55 0 0 0

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