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)
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
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
12/12/2025
15.32
 5,400 14.91 15.36 14.91 0 0 0
11/12/2025
15.32
 1,800 15.14 15.32 15.09 0 0 0
10/12/2025
15.14
 14,100 15.27 15.27 15.14 0 0 0
09/12/2025
15.27
 2,400 15 15.27 15 0 0 0
08/12/2025
15.23
 2,600 15 15.23 15 0 0 0
05/12/2025
15.27
 10,500 15.27 15.27 15.09 0 0 0
04/12/2025
15.27
 22,000 15.09 15.45 15.09 0 0 0
03/12/2025
15.05
 3,900 15.09 15.09 15.05 0 0 0
02/12/2025
15.09
 9,300 15.27 15.27 14.82 0 0 0
01/12/2025
15.09
 10,500 14.86 15.09 14.86 0 0 0
28/11/2025
15.36
 10,800 15.36 15.36 15.36 0 0 0
27/11/2025
15.36
 9,800 15.27 15.36 15.09 0 0 0
26/11/2025
15.27
 2,100 15.23 15.32 15.23 0 0 0
25/11/2025
15.23
 2,300 15.14 15.32 15.09 0 0 0
24/11/2025
15.32
 4,900 15.09 15.41 15.05 0 0 0
21/11/2025
15.41
 18,900 15.05 15.41 15.05 0 0 0
20/11/2025
15.27
 14,500 15.41 15.41 15.23 0 0 0
19/11/2025
15.41
 28,400 15.41 15.41 15.27 0 0 0
18/11/2025
15.41
 19,700 15.36 15.50 14.41 0 0 0
17/11/2025
15.45
 20,100 15.36 15.45 15.09 0 0 0
14/11/2025
15.36
 10,200 15.27 15.36 15.27 0 0 0
13/11/2025
15.36
 10,100 14.95 15.36 14.95 0 0 0
12/11/2025
15.36
 40,300 15.36 15.45 14.91 0 0 0
11/11/2025
15.36
 6,300 15.18 15.36 15.18 0 0 0
10/11/2025
15.36
 7,100 15.45 15.45 15 0 0 0
07/11/2025
15.45
 18,000 15.41 15.45 15.27 0 0 0
06/11/2025
15.36
 27,300 15.27 15.45 15.14 0 0 0
05/11/2025
15.27
 15,400 15.45 15.86 15.27 0 0 0
04/11/2025
15.45
 10,100 15.91 15.91 15.27 0 0 0
03/11/2025
15.86
 11,900 15.50 15.86 15.45 0 0 0
31/10/2025
15.73
 35,100 15.73 16.05 15.27 0 0 0
30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
30/10/2025
16.05
 32,800 16.09 16.09 15.14 0 0 0
29/10/2025
15.86
 83,600 15.61 15.86 15.52 0 0 0
28/10/2025
15.36
 38,700 15.67 15.67 15.30 0 0 0
27/10/2025
15.42
 22,100 15.80 15.80 15.42 0 0 0
24/10/2025
15.52
 25,200 15.67 15.67 15.33 0 0 0
23/10/2025
15.64
 32,400 15.61 15.67 15.36 0 0 0
22/10/2025
15.61
 8,400 15.36 15.71 15.36 0 0 0
21/10/2025
15.61
 34,900 15.08 15.74 14.73 0 0 0
20/10/2025
15.11
 19,700 15.74 15.74 15.11 0 0 0
17/10/2025
15.74
 9,700 15.80 15.80 15.58 0 0 0
16/10/2025
15.80
 28,100 15.74 15.86 15.67 0 0 0
15/10/2025
15.58
 14,900 15.67 15.67 15.55 0 0 0
14/10/2025
15.67
 30,500 15.67 15.74 15.67 0 0 0
13/10/2025
15.71
 29,800 15.71 15.71 15.64 0 0 0
10/10/2025
15.71
 16,500 15.71 15.74 15.67 0 0 0
09/10/2025
15.74
 19,500 15.67 15.74 15.61 0 0 0
08/10/2025
15.74
 16,300 15.58 15.74 15.52 0 0 0
07/10/2025
15.55
 38,300 15.55 15.77 15.55 0 0 0
06/10/2025
15.71
 38,800 15.74 15.74 15.55 0 0 0
03/10/2025
15.55
 27,400 15.80 15.92 15.52 0 0 0
02/10/2025
15.67
 27,400 15.80 16.05 15.67 0 0 0
01/10/2025
15.77
 58,200 15.92 15.92 15.08 0 0 0
30/09/2025
15.92
 48,500 16.27 16.27 15.74 0 0 0
29/09/2025
15.86
 57,400 16.05 16.43 15.74 0 0 0
26/09/2025
16.24
 18,200 16.11 16.36 16.11 0 0 0
25/09/2025
16.24
 42,300 16.46 16.46 16.11 0 0 0
24/09/2025
16.36
 95,900 16.49 16.49 16.30 0 0 0
23/09/2025
16.27
 128,400 16.05 16.33 16.05 0 0 0
22/09/2025
15.83
 54,400 15.86 15.92 15.67 0 0 0
19/09/2025
15.86
 36,100 16.08 16.11 15.86 0 0 0
18/09/2025
16.05
 40,300 16.30 16.30 16.02 0 0 0
17/09/2025
16.30
 40,500 16.55 16.55 16.14 0 0 0
16/09/2025
16.55
 109,400 15.99 16.58 15.86 0 0 0
15/09/2025
15.96
 21,700 15.96 15.96 15.83 0 0 0
12/09/2025
15.99
 22,400 16.02 16.05 15.83 0 0 0
11/09/2025
16.02
 35,700 16.08 16.08 15.64 0 0 0
10/09/2025
16.11
 16,800 15.89 16.11 15.86 0 0 0
09/09/2025
15.99
 45,100 15.96 16.02 15.74 0 0 0
08/09/2025
15.96
 68,700 16.08 16.18 15.86 0 0 0
05/09/2025
16.18
 91,800 15.99 16.49 15.89 0 0 0
04/09/2025
15.96
 25,000 16.11 16.11 15.92 0 0 0
03/09/2025
16.11
 60,600 15.99 16.11 15.74 0 0 0
29/08/2025
15.99
 33,700 16.18 16.18 15.99 0 0 0
28/08/2025
16.18
 40,700 16.36 16.43 15.99 0 0 0
27/08/2025
16.33
 116,500 15.99 16.61 15.92 0 0 0
26/08/2025
15.74
 61,400 15.27 15.92 15.27 0 0 0
25/08/2025
15.24
 13,900 15.11 15.27 15.11 0 0 0
22/08/2025
15.36
 48,000 15.24 15.39 15.08 0 0 0
21/08/2025
15.24
 18,200 15.30 15.30 15.17 0 0 0
20/08/2025
15.39
 45,800 15.36 15.39 15.05 0 0 0
19/08/2025
15.39
 54,200 15.55 15.55 15.24 0 0 0

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