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)
18/10/2024
16.30
 41,300 16.08 16.36 16.08 0 0 0
17/10/2024
16.27
 43,300 16.05 16.36 15.99 0 0 0
16/10/2024
16.02
 10,500 16.14 16.27 16.02 0 0 0
15/10/2024
16.27
 18,000 16.18 16.30 16.14 0 0 0
14/10/2024
16.27
 7,200 16.58 16.58 16.18 0 0 0
11/10/2024
16.30
 15,200 16.55 16.55 16.18 0 0 0
10/10/2024
16.30
 12,400 16.08 16.43 15.99 0 0 0
09/10/2024
16.08
 14,400 16.05 16.18 16.05 0 0 0
08/10/2024
16.05
 6,100 16.43 16.43 15.99 0 0 0
07/10/2024
16.27
 32,200 16.30 16.30 15.86 0 0 0
04/10/2024
16.36
 38,300 16.68 16.68 16.02 0 0 0
03/10/2024
16.68
 51,800 16.71 16.87 16.30 0 0 0
02/10/2024
16.71
 44,700 16.68 16.71 16.61 0 0 0
01/10/2024
16.68
 58,900 16.83 16.83 16.61 0 0 0
30/09/2024
16.61
 24,200 16.39 16.61 16.30 0 0 0
27/09/2024
16.61
 18,400 16.49 16.61 16.30 0 0 0
26/09/2024
16.71
 32,800 16.87 16.87 16.68 0 0 0
25/09/2024
16.87
 30,400 16.43 16.87 16.43 0 0 0
24/09/2024
16.80
 60,000 16.80 16.90 16.65 0 0 0
23/09/2024
17.43
 355,400 16.14 17.43 16.14 0 0 0
20/09/2024
16.30
 22,400 16.49 16.49 16.24 0 0 0
19/09/2024
16.30
 42,800 16.02 16.33 16.02 0 0 0
18/09/2024
16.02
 16,800 15.99 16.49 15.99 0 0 0
17/09/2024
15.99
 23,300 15.80 15.99 15.74 0 0 0
16/09/2024
15.80
 66,500 15.80 15.99 15.67 0 0 0
13/09/2024
15.77
 31,800 15.89 16.05 15.77 0 0 0
12/09/2024
15.89
 14,900 15.74 15.89 15.74 0 0 0
11/09/2024
15.74
 29,300 15.80 15.83 15.67 0 0 0
10/09/2024
15.77
 48,100 16.05 16.05 15.74 0 0 0
09/09/2024
16.05
 22,300 15.83 16.05 15.80 0 0 0
06/09/2024
15.83
 42,500 16.08 16.08 15.67 0 0 0
05/09/2024
15.89
 55,400 15.80 16.11 15.80 0 0 0
04/09/2024
15.99
 190,700 15.61 16.27 15.61 0 0 0
03/09/2024
18.62
 206,900 17.81 18.71 17.81 0 0 0
02/09/2024
17.37
 64,000 17.18 17.43 17.18 0 0 0
30/08/2024
16.33
 52,400 16.43 16.58 16.30 0 0 0
29/08/2024
16.49
 57,600 16.49 16.71 16.39 0 0 0
28/08/2024
16.43
 117,100 16.33 16.61 16.18 0 0 0
27/08/2024
16.36
 56,800 16.27 16.36 16.14 0 0 0
26/08/2024
16.27
 115,200 16.36 16.39 16.27 0 0 0
23/08/2024
16.36
 76,200 16.46 16.46 16.33 0 0 0
22/08/2024
16.55
 44,500 16.74 16.74 16.36 0 0 0
21/08/2024
16.55
 115,100 16.74 16.74 16.30 0 0 0
20/08/2024
16.58
 135,400 16.30 16.68 16.30 0 0 0
19/08/2024
16.52
 107,000 17.05 17.05 16.30 0 0 0
16/08/2024
16.77
 173,500 16.43 16.87 15.39 0 0 0
15/08/2024
16.36
 157,600 16.39 16.52 16.27 0 0 0
14/08/2024
16.36
 178,300 16.02 16.49 15.86 0 0 0
13/08/2024
16.11
 185,400 16.58 16.58 15.67 0 0 0
12/08/2024
15.52
 152,800 15.80 15.80 15.36 0 0 0
09/08/2024
15.52
 144,100 15.45 15.64 15.27 0 0 0
08/08/2024
15.39
 342,600 14.86 15.61 14.61 0 0 0
07/08/2024
14.83
 371,700 15.33 15.49 14.45 0 0 0
06/08/2024
15.36
 179,900 15.17 15.67 15.17 0 0 0
05/08/2024
15.17
 341,700 15.30 16.21 15.14 0 0 0
02/08/2024
16.27
 264,400 15.74 16.27 15.36 0 0 0
01/08/2024
15.96
 270,300 16.43 16.49 15.86 0 0 0
31/07/2024
16.36
 575,500 17.05 17.24 15.89 0 0 0
30/07/2024
17.08
 211,000 17.21 17.55 16.96 0 0 0
29/07/2024
17.05
 291,300 17.68 17.68 16.93 0 0 0
26/07/2024
17.15
 260,300 17.77 17.77 17.02 0 0 0
25/07/2024
17.55
 219,100 17.74 17.81 16.80 0 0 0
24/07/2024
17.49
 1,150,100 17.49 18.03 17.49 0 0 0
23/07/2024
18.81
 77,300 18.81 18.81 18.81 0 0 0
22/07/2024
20.22
 161,200 20.22 20.22 20.22 0 0 0
19/07/2024
21.72
 259,000 21.32 21.82 21.32 0 0 0
18/07/2024
21.57
 451,300 21.00 21.69 20.56 0 0 0
17/07/2024
20.69
 383,800 21.88 21.88 20.38 0 0 0
16/07/2024
21.76
 280,500 22.54 22.54 21.76 0 0 0
15/07/2024
22.01
 600,300 21.69 22.95 21.69 0 0 0
12/07/2024
21.54
 248,900 21.07 21.60 21.03 0 0 0
11/07/2024
21.13
 227,800 21.50 21.50 20.88 0 0 0
10/07/2024
21.13
 404,300 21.10 21.72 21.03 0 0 0
09/07/2024
21.07
 296,800 21.32 21.88 21.00 0 0 0
08/07/2024
21.29
 534,400 20.25 21.38 20 0 0 0
05/07/2024
20
 359,700 19.18 20.06 19.18 0 0 0
04/07/2024
19.03
 97,500 18.93 19.15 18.87 0 0 0
03/07/2024
18.97
 73,100 19.00 19.09 18.81 0 0 0
02/07/2024
18.81
 54,700 18.81 19.00 18.71 0 0 0
01/07/2024
18.81
 62,500 18.34 18.81 18.31 0 0 0
28/06/2024
18.34
 210,900 18.93 19.03 18.18 0 0 0
27/06/2024
18.84
 61,500 18.93 18.93 18.68 0 0 0
26/06/2024
18.93
 119,300 18.78 18.97 18.68 0 0 0
25/06/2024
18.81
 131,800 18.68 19.00 18.56 0 0 0
24/06/2024
18.71
 271,800 19.56 19.69 18.62 0 0 0
21/06/2024
19.56
 202,500 19.69 20.19 19.56 0 0 0
20/06/2024
19.94
 144,500 20.28 20.34 19.72 0 0 0
19/06/2024
20.28
 190,000 19.94 20.38 19.94 0 0 0
18/06/2024
19.94
 130,800 19.75 20.06 19.75 0 0 0
17/06/2024
19.75
 226,200 19.94 20.06 19.31 0 0 0
14/06/2024
19.94
 332,000 20.72 20.72 19.94 0 0 0
13/06/2024
20.63
 281,400 20.69 20.91 20.34 0 0 0
12/06/2024
20.69
 232,100 20.85 20.85 20.41 0 0 0
11/06/2024
20.34
 802,700 19.09 20.34 19.09 0 0 0
10/06/2024
19.03
 156,400 18.75 19.18 18.75 0 0 0
07/06/2024
18.81
 86,700 18.75 18.87 18.62 0 0 0
06/06/2024
18.75
 116,400 19.06 19.06 18.62 0 0 0
05/06/2024
18.87
 90,100 19.06 19.12 18.84 0 0 0
04/06/2024
18.93
 109,300 18.93 19.18 18.81 0 0 0
03/06/2024
19.03
 177,700 19.00 19.25 18.87 0 0 0

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