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)
29/01/2018
6.22
 36,260 6.19 6.35 6.22 13,400 30,000 -0.3
26/01/2018
6.19
 72,200 6.38 6.48 6.19 15,000 62,390 -0.9
25/01/2018
6.38
 97,540 6.22 6.38 6.12 16,010 84,000 -1.3
22/01/2018
6.22
 85,660 6.41 6.45 6.22 0 77,200 -1.5
19/01/2018
6.41
 13,380 6.22 6.41 6.22 0 0 0
18/01/2018
6.22
 87,220 6.35 6.74 6.22 0 77,100 -1.5
17/01/2018
6.35
 54,860 6.38 6.38 6.35 0 51,560 -1.0
16/01/2018
6.38
 17,410 6.38 6.54 6.38 0 15,310 -0.3
15/01/2018
6.38
 18,250 6.25 6.54 6.38 0 13,180 -0.3
12/01/2018
6.25
 49,740 6.12 6.28 6.15 210 29,120 -0.6
11/01/2018
6.12
 20,600 6.09 6.12 6.05 0 0 0
10/01/2018
6.09
 22,020 6.09 6.37 6.05 0 0 0
09/01/2018
6.09
 20,800 6.22 6.22 6.05 0 0 0
08/01/2018
6.22
 24,120 6.09 6.41 6.02 0 13,100 -0.3
05/01/2018
6.09
 24,210 6.38 6.48 6.09 0 0 0
04/01/2018
6.38
 37,800 6.28 6.45 6.22 20,000 18,500 0.0
03/01/2018
6.28
 16,580 6.05 6.41 6.02 0 0 0
02/01/2018
6.05
 20,500 6.02 6.15 6.02 0 0 0
29/12/2017
6.02
 21,190 6.02 6.38 6.02 0 0 0
28/12/2017
6.02
 34,760 6.45 6.45 6.02 0 24,330 -0.5
27/12/2017
6.45
 22,110 6.22 6.64 6.22 0 380 0.0
26/12/2017
6.22
 22,510 6.41 6.48 6.22 0 0 0
25/12/2017
6.41
 21,390 6.68 6.68 6.38 0 0 0
22/12/2017
6.68
 22,770 6.68 6.81 6.33 0 0 0
21/12/2017
6.68
 28,180 7.17 7.18 6.68 10,000 9,540 0.0
20/12/2017
7.17
 54,800 7.69 7.69 7.17 18,960 2,090 0.4
19/12/2017
7.69
 42,450 7.62 8.02 7.36 0 10,980 -0.3
18/12/2017
7.62
 74,990 7.13 7.62 7.36 52,870 3,150 1.1
15/12/2017
7.13
 36,790 6.68 7.13 6.74 10,000 0 0.2
14/12/2017
6.68
 30,190 6.71 6.74 6.61 12,190 0 0.2
13/12/2017
6.71
 19,150 6.71 6.74 6.64 10,000 0 0.2
12/12/2017
6.71
 51,850 6.64 6.71 6.64 40,740 0 0.8
11/12/2017
6.64
 19,970 6.53 6.94 6.51 16,110 0 0.3
08/12/2017
6.53
 9,400 6.41 6.53 6.45 2,300 0 0.0
07/12/2017
6.41
 21,780 6.35 6.41 6.15 15,000 0 0.3
06/12/2017
6.35
 19,100 5.96 6.35 5.83 15,000 0 0.3
05/12/2017
5.96
 27,310 6.19 6.38 5.89 10,380 0 0.2
04/12/2017
6.19
 3,040 6.05 6.22 5.92 0 0 0
01/12/2017
6.05
 3,800 5.92 6.05 5.89 0 1,840 0.0
30/11/2017
5.92
 6,840 5.89 5.96 5.58 0 0 0
29/11/2017
5.89
 6,720 5.89 5.99 5.89 0 0 0
28/11/2017
5.89
 6,390 6.14 6.38 5.89 0 740 0.0
27/11/2017
6.14
 31,140 5.79 6.14 5.66 14,400 0 0.3
24/11/2017
5.79
 11,690 5.76 5.79 5.73 10,000 0 0.2
23/11/2017
5.76
 18,020 5.76 5.76 5.56 0 0 0
22/11/2017
5.76
 15,800 5.73 5.76 5.63 0 0 0
21/11/2017
5.73
 29,010 5.56 5.86 5.66 0 0 0
20/11/2017
5.56
 10,010 5.69 5.87 5.56 0 0 0
17/11/2017
5.69
 6,110 5.66 5.94 5.66 0 0 0
16/11/2017
5.66
 10,030 5.63 5.76 5.56 470 0 0.0
15/11/2017
5.63
 16,510 5.58 5.63 5.56 15,940 0 0.3
14/11/2017
5.58
 17,670 5.60 5.97 5.56 5,000 0 0.1
13/11/2017
5.60
 13,780 5.56 5.60 5.53 11,980 0 0.2
10/11/2017
5.56
 10,850 5.56 5.73 5.56 0 0 0
09/11/2017
5.56
 30,590 5.56 5.69 5.56 26,410 17,140 0.2
08/11/2017
5.56
 14,900 5.50 5.56 5.40 0 8,000 -0.1
07/11/2017
5.50
 14,870 5.76 5.76 5.50 0 0 0
06/11/2017
5.76
 5,110 5.55 5.76 5.40 0 0 0
03/11/2017
5.55
 1,430 5.56 5.63 5.20 0 1,410 0.0
02/11/2017
5.56
 110 5.24 5.60 5.56 0 0 0
01/11/2017
5.24
 14,330 5.25 5.58 4.89 0 12,500 -0.2
31/10/2017
5.25
 1,240 5.56 5.69 5.25 0 480 0.0
30/10/2017
5.56
 1,580 5.73 5.73 5.56 0 80 0.0
27/10/2017
5.73
 100 5.60 5.73 5.73 0 0 0
26/10/2017
5.60
 400 5.60 5.60 5.60 0 0 0
25/10/2017
5.60
 0 5.60 5.60 5.60 0 0 0
24/10/2017
5.60
 50 5.66 5.66 5.60 0 0 0
23/10/2017
5.66
 400 5.66 5.66 5.56 0 0 0
20/10/2017
5.66
 3,200 5.56 5.73 5.56 0 0 0
19/10/2017
5.56
 8,010 5.66 5.73 5.56 0 0 0
18/10/2017
5.66
 510 5.73 5.73 5.65 0 0 0
17/10/2017
5.73
 2,200 5.60 5.73 5.69 0 0 0
16/10/2017
5.60
 2,900 5.60 5.73 5.60 0 0 0
13/10/2017
5.60
 820 5.73 5.73 5.60 0 0 0
12/10/2017
5.73
 100 5.60 5.73 5.73 0 0 0
11/10/2017
5.60
 40 5.79 5.79 5.60 0 0 0
10/10/2017
5.79
 0 5.79 5.79 5.79 0 0 0
09/10/2017
5.79
 310 5.76 5.83 5.56 0 0 0
06/10/2017
5.76
 60 5.76 5.76 5.76 0 0 0
05/10/2017
5.76
 360 5.79 5.79 5.53 0 0 0
04/10/2017
5.79
 1,100 5.73 5.79 5.56 0 0 0
03/10/2017
5.73
 6,060 5.60 5.76 5.60 0 0 0
02/10/2017
5.60
 2,440 5.50 5.71 5.50 0 0 0
29/09/2017
5.50
 2,890 5.24 5.50 5.40 0 0 0
28/09/2017
5.24
 210 5.19 5.24 5.07 0 0 0
27/09/2017
5.19
 620 5.51 5.56 5.19 0 0 0
26/09/2017
5.51
 10 5.17 5.51 5.51 0 0 0
25/09/2017
5.17
 6,650 5.50 5.56 5.17 0 5,480 -0.1
22/09/2017
5.50
 1,760 5.40 5.55 5.40 0 0 0
21/09/2017
5.40
 360 5.56 5.56 5.40 0 0 0
20/09/2017
5.56
 0 5.56 5.56 5.56 0 0 0
19/09/2017
5.56
 0 5.56 5.56 5.56 0 0 0
18/09/2017
5.56
 10 5.56 5.56 5.56 0 0 0
15/09/2017
5.56
 100 5.48 5.56 5.56 0 0 0
14/09/2017
5.48
 50 5.50 5.50 5.24 0 0 0
13/09/2017
5.50
 320 5.40 5.56 5.43 0 0 0
12/09/2017
5.40
 3,520 5.56 5.71 5.40 0 0 0
11/09/2017
5.56
 1,190 5.56 5.69 5.25 0 0 0
08/09/2017
5.56
 4,100 5.58 5.58 5.27 0 0 0
07/09/2017
5.58
 30 5.58 5.58 5.58 0 0 0

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