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
7.42
7.94
7.46
2 tháng
(2026-08-10) 		-0.83 -9.72% 503,700 100 0
7.42
8.59
7.46
3 tháng
(2026-07-10) 		-1.34 -14.81% 716,900 100 0
7.42
9.05
7.46
6 tháng
(2026-04-13) 		-4.74 -38.09% 1,959,100 100 0
7.42
13.05
7.46
12 tháng
(2025-10-13) 		-8 -50.91% 4,375,200 100 0
7.42
16.05
7.46
24 tháng
(2024-10-18) 		-8.59 -52.70% 16,320,000 100 0
7.42
17.08
7.46
36 tháng
(2023-10-24) 		-10.06 -56.62% 41,869,900 100 0
7.42
22.01
7.46
60 tháng
(2021-11-03) 		-20.51 -72.68% 61,471,600 100 0
7.42
31.26
7.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
10.14
 17,800 10.14 10.27 10.14 0 0 0
09/06/2026
10.23
 18,500 10.09 10.23 10.09 0 0 0
08/06/2026
10.09
 16,900 10.09 10.18 10.05 0 0 0
05/06/2026
10.14
 20,600 10.18 10.27 10.05 0 0 0
04/06/2026
10.18
 12,900 10.27 10.27 10.14 0 0 0
03/06/2026
10.27
 12,000 10.27 10.50 10.18 0 0 0
02/06/2026
10.27
 14,100 10.64 10.73 10.27 0 0 0
01/06/2026
10.64
 10,900 10.64 10.68 10.59 0 0 0
29/05/2026
10.73
 19,700 10.91 11.23 10.73 0 0 0
28/05/2026
11
 29,100 11 11 10.91 0 0 0
27/05/2026
11.05
 15,100 11.36 11.36 11.05 0 0 0
26/05/2026
11.50
 7,500 11.50 11.50 11.36 0 0 0
25/05/2026
11.50
 43,400 11.36 11.50 10.73 0 0 0
22/05/2026
11.45
 8,300 11.18 11.77 11.18 0 0 0
21/05/2026
11.73
 2,000 11.55 11.73 11.55 0 0 0
20/05/2026
11.82
 19,400 11.64 11.82 11.36 0 0 0
19/05/2026
11.77
 14,900 11.82 11.82 11.59 0 0 0
18/05/2026
11.82
 7,300 12 12 11.77 0 0 0
15/05/2026
12
 7,500 11.91 12 11.82 0 0 0
14/05/2026
11.82
 4,100 11.77 12 11.77 0 0 0
13/05/2026
12
 8,300 11.91 12 11.77 0 0 0
12/05/2026
12
 2,500 12 12 12 0 0 0
11/05/2026
12
 18,300 11.77 12 11.64 0 0 0
08/05/2026
11.82
 17,500 11.82 11.91 11.77 0 0 0
07/05/2026
11.91
 16,600 11.91 11.91 11.82 0 0 0
06/05/2026
11.73
 10,400 11.82 11.86 11.73 0 0 0
05/05/2026
11.73
 17,200 11.95 11.95 11.73 0 0 0
04/05/2026
11.95
 15,000 11.82 12 11.82 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
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
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

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