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)
28/06/2018
5.11
 21,760 5.09 5.16 5.09 0 10,000 -0.1
27/06/2018
5.09
 25,290 5.28 5.28 5.07 0 10,000 -0.1
26/06/2018
5.28
 22,010 5.45 5.45 5.13 0 10,000 -0.2
25/06/2018
5.45
 15,510 5.33 5.50 5.30 0 0 0
22/06/2018
5.33
 18,480 5.33 5.37 5.18 0 10,010 -0.2
21/06/2018
5.33
 18,720 5.45 5.45 5.19 0 10,000 -0.2
20/06/2018
5.45
 30,650 5.31 5.45 5.26 25,000 10,000 0.2
19/06/2018
5.31
 15,830 5.57 5.57 5.19 0 10,000 -0.2
18/06/2018
5.57
 28,010 5.31 5.57 5.16 25,000 10,000 0.2
15/06/2018
5.31
 24,770 5.43 5.43 5.13 0 10,000 -0.2
14/06/2018: Cổ tức tiền mặt tỉ lệ: 8%
14/06/2018
5.43
 22,710 5.38 5.59 5.14 0 10,000 -0.2
13/06/2018
5.38
 17,170 5.33 5.38 5.27 2,000 0 0.0
12/06/2018
5.33
 18,880 5.19 5.33 5.11 0 0 0
11/06/2018
5.19
 16,110 5.30 5.38 5.19 2,000 5,620 -0.1
08/06/2018
5.30
 17,840 5.30 5.50 5.24 0 14,740 -0.2
07/06/2018
5.30
 16,750 5.27 5.38 5.14 200 11,350 -0.2
06/06/2018
5.27
 17,180 5.30 5.37 5.14 0 2,710 -0.0
05/06/2018
5.30
 25,090 5.38 5.38 5.17 3,000 13,700 -0.2
04/06/2018
5.38
 10,590 5.38 5.38 5.24 0 0 0
01/06/2018
5.38
 13,230 5.30 5.38 5.02 0 0 0
31/05/2018
5.30
 15,810 5.07 5.40 5.02 0 0 0
30/05/2018
5.07
 22,160 5.37 5.37 5.01 0 0 0
29/05/2018
5.37
 5,500 5.22 5.37 5.01 0 0 0
28/05/2018
5.22
 8,400 5.17 5.24 5.01 0 0 0
25/05/2018
5.17
 5,950 5.24 5.50 5.17 0 5,000 -0.1
24/05/2018
5.24
 9,620 5.50 5.60 5.17 0 0 0
23/05/2018
5.50
 17,280 5.61 5.73 5.42 0 0 0
22/05/2018
5.61
 7,500 5.50 5.86 5.43 5,000 0 0.1
21/05/2018
5.50
 15,000 5.42 5.50 5.24 0 0 0
18/05/2018
5.42
 15,210 5.45 5.47 5.07 0 0 0
17/05/2018
5.45
 14,940 5.43 5.56 5.12 0 0 0
16/05/2018
5.43
 32,510 5.50 5.61 5.14 0 22,000 -0.4
15/05/2018
5.50
 13,760 5.50 5.50 5.37 1,000 0 0.0
14/05/2018
5.50
 14,690 5.40 5.56 5.40 0 0 0
11/05/2018
5.40
 6,520 5.30 5.40 5.22 0 0 0
10/05/2018
5.30
 10,520 5.30 5.50 5.17 0 0 0
09/05/2018
5.30
 11,120 4.97 5.30 5.15 0 0 0
08/05/2018
4.97
 31,110 4.91 5.25 4.97 8,000 19,210 -0.2
07/05/2018
4.91
 2,150 4.60 4.91 4.61 540 0 0.0
04/05/2018
4.60
 18,930 4.93 4.93 4.60 0 0 0
03/05/2018
4.93
 40,620 5.04 5.04 4.91 0 1,320 -0.0
02/05/2018
5.04
 11,000 5.19 5.19 5.04 0 0 0
27/04/2018
5.19
 13,070 4.94 5.22 4.94 0 0 0
26/04/2018
4.94
 4,010 5.01 5.20 4.91 0 0 0
24/04/2018
5.01
 5,270 5.24 5.24 5.01 0 1,000 -0.0
23/04/2018
5.24
 16,630 4.91 5.25 5.14 0 0 0
20/04/2018
4.91
 83,550 5.01 5.01 4.91 0 83,000 -1.2
19/04/2018
5.01
 44,160 5.01 5.09 4.91 0 27,000 -0.4
18/04/2018
5.01
 50,060 5.01 5.01 4.97 0 36,000 -0.6
17/04/2018
5.01
 31,370 5.01 5.07 4.97 0 26,230 -0.4
16/04/2018
5.01
 45,700 4.94 5.01 4.91 0 44,000 -0.7
13/04/2018
4.94
 62,800 4.93 5.02 4.91 1,000 53,000 -0.8
12/04/2018
4.93
 99,410 4.91 5.01 4.91 0 0 0
11/04/2018
4.91
 92,400 4.91 4.91 4.91 27,000 82,000 -0.8
10/04/2018
4.91
 57,990 5.06 5.06 4.83 0 56,000 -0.8
09/04/2018
5.06
 118,740 5.20 5.20 4.89 0 112,000 -1.7
06/04/2018
5.20
 6,020 5.15 5.25 5.01 0 0 0
05/04/2018
5.15
 59,650 5.07 5.30 5.04 0 37,420 -0.6
04/04/2018
5.07
 59,330 5.01 5.11 5.01 30 45,560 -0.7
03/04/2018
5.01
 24,770 5.32 5.33 5.01 1,320 13,250 -0.2
02/04/2018
5.32
 19,300 5.30 5.37 5.07 0 4,960 -0.1
30/03/2018
5.30
 13,330 5.24 5.35 5.07 0 0 0
29/03/2018
5.24
 16,710 5.24 5.24 4.94 0 0 0
28/03/2018
5.24
 33,930 5.45 5.45 5.17 0 15,600 -0.3
27/03/2018
5.45
 8,630 5.48 5.63 5.24 0 0 0
26/03/2018
5.48
 15,370 5.38 5.48 5.33 0 0 0
23/03/2018
5.38
 6,220 5.37 5.38 5.17 0 0 0
22/03/2018
5.37
 8,400 5.42 5.42 5.17 0 0 0
21/03/2018
5.42
 11,100 5.33 5.53 5.20 0 0 0
20/03/2018
5.33
 25,820 5.48 5.56 5.20 0 20,600 -0.3
19/03/2018
5.48
 10,970 5.20 5.48 5.17 0 0 0
16/03/2018
5.20
 14,250 5.17 5.53 5.14 0 8,960 -0.1
15/03/2018
5.17
 9,600 5.24 5.24 5.17 6,300 0 0.1
14/03/2018
5.24
 38,790 5.38 5.38 5.24 0 37,000 -0.6
13/03/2018
5.38
 63,680 5.33 5.38 5.24 20,000 50,000 -0.5
12/03/2018
5.33
 6,510 5.40 5.40 5.24 2,100 0 0.0
09/03/2018
5.40
 8,250 5.51 5.51 5.24 0 0 0
08/03/2018
5.51
 38,780 5.47 5.55 5.09 0 28,720 -0.5
07/03/2018
5.47
 11,900 5.63 5.73 5.25 0 2,600 -0.0
06/03/2018
5.63
 8,350 5.53 5.69 5.42 0 1,900 -0.0
05/03/2018
5.53
 14,540 5.63 5.63 5.43 0 3,300 -0.1
02/03/2018
5.63
 22,640 5.56 5.63 5.47 14,940 19,330 -0.1
01/03/2018
5.56
 6,800 5.50 5.69 5.53 0 1,600 -0.0
28/02/2018
5.50
 34,450 5.86 5.86 5.50 0 14,940 -0.3
27/02/2018
5.86
 15,570 5.56 5.86 5.50 0 3,500 -0.1
26/02/2018
5.56
 16,600 5.69 5.69 5.56 0 3,400 -0.1
23/02/2018
5.69
 52,030 5.50 5.86 5.56 0 41,600 -0.7
22/02/2018
5.50
 32,930 5.73 5.73 5.48 0 17,820 -0.3
21/02/2018
5.73
 19,240 5.99 5.99 5.73 0 3,900 -0.1
13/02/2018
5.99
 3,110 5.76 5.99 5.76 0 700 -0.0
12/02/2018
5.76
 10,120 5.73 6.12 5.66 20 2,100 -0.0
09/02/2018
5.73
 21,820 5.56 5.73 5.47 0 4,800 -0.1
08/02/2018
5.56
 23,040 5.73 5.87 5.53 10 13,440 -0.2
07/02/2018
5.73
 15,430 5.48 5.86 5.53 0 3,900 -0.1
06/02/2018
5.48
 75,280 5.76 5.76 5.48 0 51,900 -0.9
05/02/2018
5.76
 23,020 5.89 6.22 5.53 0 6,000 -0.1
02/02/2018
5.89
 15,510 6.05 6.32 5.65 4,000 4,000 0.0
01/02/2018
6.05
 19,920 6.09 6.09 6.05 0 5,000 -0.1
31/01/2018
6.09
 15,420 6.22 6.22 6.09 2,000 2,700 -0.0
30/01/2018
6.22
 20,020 6.22 6.25 6.05 0 14,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |