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)
16/11/2018
6.74
 89,030 6.62 6.85 6.47 34,100 0 0.7
15/11/2018
6.62
 22,650 6.47 6.64 6.36 6,600 0 0.1
14/11/2018
6.47
 61,790 6.54 6.67 6.43 9,810 17,320 -0.1
13/11/2018
6.54
 178,950 6.36 6.78 6.36 0 110,780 -2.1
12/11/2018
6.36
 30,430 6.47 6.47 6.26 31,930 43,000 -0.2
09/11/2018
6.47
 92,510 6.71 6.71 6.47 0 0 0
08/11/2018
6.71
 20,520 6.71 6.79 6.62 5,000 0 0.1
07/11/2018
6.71
 24,320 6.71 6.85 6.59 5,950 0 0.1
06/11/2018
6.71
 155,720 6.50 6.95 6.54 10,600 0 0.2
05/11/2018
6.50
 31,080 6.48 6.64 6.50 10,600 0 0.2
02/11/2018
6.48
 60,180 6.29 6.60 6.33 0 0 0
01/11/2018
6.29
 44,390 6.23 6.48 6.23 5,000 0 0.1
31/10/2018
6.23
 43,540 6.14 6.35 6.19 0 0 0
30/10/2018
6.14
 79,290 6.54 6.54 6.14 30,000 0 0.5
29/10/2018
6.54
 17,780 6.67 6.78 6.36 400 0 0.0
26/10/2018
6.67
 29,790 6.81 6.88 6.47 0 0 0
25/10/2018
6.81
 80,960 6.95 6.95 6.54 0 0 0
24/10/2018
6.95
 81,530 6.79 6.98 6.78 25,000 0 0.5
23/10/2018
6.79
 54,590 6.76 7.03 6.60 0 0 0
22/10/2018
6.76
 249,320 6.33 6.76 6.36 69,490 0 1.3
19/10/2018
6.33
 20,560 6.19 6.33 6.09 11,930 0 0.2
18/10/2018
6.19
 74,120 6.23 6.38 6.02 44,400 0 0.8
17/10/2018
6.23
 23,020 6.05 6.35 6.12 12,800 0 0.2
16/10/2018
6.05
 41,230 6.40 6.40 5.99 14,630 0 0.3
15/10/2018
6.40
 63,630 6.31 6.40 5.88 28,150 0 0.5
12/10/2018
6.31
 32,400 6.09 6.36 5.85 0 0 0
11/10/2018
6.09
 102,070 6.54 6.54 6.09 14,400 70 0.3
10/10/2018
6.54
 166,500 6.26 6.69 6.19 1,830 42,000 -0.8
09/10/2018
6.26
 34,520 6.19 6.26 6.17 14,480 0 0.3
08/10/2018
6.19
 77,680 6.24 6.24 6.09 100 0 0.0
05/10/2018
6.24
 34,180 6.21 6.33 6.19 0 0 0
04/10/2018
6.21
 83,950 6.19 6.33 6.19 50 51,070 -0.9
03/10/2018
6.19
 25,160 6.09 6.26 6.16 0 0 0
02/10/2018
6.09
 62,900 6.19 6.54 5.99 0 30,000 -0.5
01/10/2018
6.19
 94,280 6.26 6.26 5.99 40,000 0 0.7
28/09/2018
6.26
 89,040 6.54 6.57 6.09 4,000 0 0.1
27/09/2018
6.54
 62,620 6.24 6.54 6.26 70 0 0.0
26/09/2018
6.24
 146,150 5.85 6.24 5.85 5,800 5,000 0.0
25/09/2018
5.85
 188,050 5.61 5.97 5.54 0 0 0
24/09/2018
5.61
 72,660 5.73 5.73 5.50 27,200 0 0.4
21/09/2018
5.73
 100,790 5.73 5.92 5.64 5,030 0 0.1
20/09/2018
5.73
 500,300 5.37 5.73 5.71 5,500 30,000 -0.4
19/09/2018
5.37
 280,860 5.02 5.37 5.31 0 143,360 -2.2
18/09/2018
5.02
 87,100 4.71 5.04 4.68 0 10,000 -0.1
17/09/2018
4.71
 16,770 4.78 4.82 4.71 0 0 0
14/09/2018
4.78
 31,910 4.92 4.92 4.57 0 6,000 -0.1
13/09/2018
4.92
 26,320 5.06 5.06 4.75 1,500 0 0.0
12/09/2018
5.06
 70,560 5.04 5.19 5.02 10 0 0.0
11/09/2018
5.04
 74,380 4.75 5.07 4.71 0 8,540 -0.1
10/09/2018
4.75
 107,220 4.56 4.80 4.56 0 0 0
07/09/2018
4.56
 24,430 4.56 4.57 4.49 0 0 0
06/09/2018
4.56
 24,040 4.61 4.61 4.47 10 7,580 -0.1
05/09/2018
4.61
 7,510 4.63 4.68 4.47 0 0 0
04/09/2018
4.63
 10,940 4.64 4.78 4.52 0 0 0
31/08/2018
4.64
 22,470 4.64 4.64 4.54 0 10,000 -0.1
30/08/2018
4.64
 32,100 4.78 4.78 4.54 0 10,000 -0.1
29/08/2018
4.78
 6,930 4.76 4.78 4.75 0 500 0.0
28/08/2018
4.76
 26,400 4.87 4.87 4.68 0 4,260 -0.1
27/08/2018
4.87
 9,280 4.90 5.11 4.78 0 2,300 0.0
24/08/2018
4.90
 16,620 4.82 4.90 4.78 0 14,710 -0.2
23/08/2018
4.82
 143,910 4.90 4.92 4.78 0 120,000 -1.7
22/08/2018
4.90
 36,300 4.70 4.90 4.75 0 0 0
21/08/2018
4.70
 13,780 4.64 4.75 4.64 0 0 0
20/08/2018
4.64
 12,510 4.56 4.73 4.54 0 10,000 -0.1
17/08/2018
4.56
 16,200 4.52 4.66 4.49 0 0 0
16/08/2018
4.52
 64,720 4.52 4.73 4.47 0 44,970 -0.6
15/08/2018
4.52
 45,010 4.75 4.83 4.52 0 35,510 -0.5
14/08/2018
4.75
 68,710 4.82 4.94 4.71 0 61,180 -0.8
13/08/2018
4.82
 5,570 4.82 4.99 4.78 0 0 0
10/08/2018
4.82
 71,310 4.95 4.95 4.78 8,000 63,350 -0.8
09/08/2018
4.95
 4,700 4.88 5.11 4.95 0 0 0
08/08/2018
4.88
 52,880 4.85 5.04 4.82 2,000 34,000 -0.5
07/08/2018
4.85
 32,000 4.87 4.99 4.78 2,000 13,160 -0.2
06/08/2018
4.87
 20,670 4.87 4.95 4.87 0 12,000 -0.2
03/08/2018
4.87
 54,230 4.85 5.06 4.87 0 42,000 -0.6
02/08/2018
4.85
 48,180 5.13 5.14 4.85 0 42,000 -0.6
01/08/2018
5.13
 27,890 5.14 5.16 5.00 0 0 0
31/07/2018
5.14
 11,930 5.00 5.19 4.97 0 0 0
30/07/2018
5.00
 28,940 4.97 5.19 4.99 740 19,610 -0.3
27/07/2018
4.97
 149,190 4.99 5.26 4.97 14,000 147,490 -1.9
26/07/2018
4.99
 25,000 5.23 5.26 4.99 0 10,000 -0.2
25/07/2018
5.23
 24,990 5.43 5.43 5.23 4,000 0 0.1
24/07/2018
5.43
 15,010 5.40 5.43 5.31 2,000 0 0.0
23/07/2018
5.40
 13,230 5.50 5.54 5.40 0 0 0
20/07/2018
5.50
 172,260 5.49 5.86 5.50 25,000 137,710 -1.8
19/07/2018
5.49
 59,980 5.57 5.57 5.49 0 49,000 -0.8
18/07/2018
5.57
 33,680 5.69 5.69 5.38 8,920 29,620 -0.3
17/07/2018
5.69
 38,030 5.71 5.71 5.56 27,400 0 0.5
16/07/2018
5.71
 32,800 5.71 5.71 5.52 16,000 0 0.3
13/07/2018
5.71
 25,280 5.68 5.76 5.43 300 0 0.0
12/07/2018
5.68
 25,850 5.43 5.68 5.38 0 0 0
11/07/2018
5.43
 15,580 5.49 5.52 5.33 2,500 0 0.0
10/07/2018
5.49
 37,090 5.14 5.49 5.16 33,910 0 0.5
09/07/2018
5.14
 17,100 5.14 5.23 5.11 4,200 0 0.1
06/07/2018
5.14
 17,570 4.99 5.14 4.97 0 0 0
05/07/2018
4.99
 14,780 4.99 5.00 4.88 0 0 0
04/07/2018
4.99
 19,800 5.00 5.00 4.82 0 0 0
03/07/2018
5.00
 16,020 4.94 5.02 4.87 0 0 0
02/07/2018
4.94
 18,410 5.00 5.30 4.94 0 0 0
29/06/2018
5.00
 20,180 5.11 5.28 4.92 0 13,340 -0.2

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