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
7.30
7.94
7.30
2 tháng
(2026-08-10) 		-0.83 -9.72% 503,700 100 0
7.30
8.59
7.30
3 tháng
(2026-07-10) 		-1.34 -14.81% 716,900 100 0
7.30
9.05
7.30
6 tháng
(2026-04-13) 		-4.74 -38.09% 1,959,100 100 0
7.30
13.05
7.30
12 tháng
(2025-10-13) 		-8 -50.91% 4,375,200 100 0
7.30
16.05
7.30
24 tháng
(2024-10-18) 		-8.59 -52.70% 16,320,000 100 0
7.30
17.08
7.30
36 tháng
(2023-10-24) 		-10.06 -56.62% 41,869,900 100 0
7.30
22.01
7.30
60 tháng
(2021-11-03) 		-20.51 -72.68% 61,471,600 100 0
7.30
31.26
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
16.27
 77,500 16.18 16.43 16.11 0 0 0
03/01/2024
16.11
 31,100 16.11 16.11 15.99 0 0 0
02/01/2024
16.11
 16,600 16.18 16.24 16.08 0 0 0
29/12/2023
16.27
 46,900 16.24 16.30 15.86 0 0 0
28/12/2023
16.27
 26,800 16.21 16.27 15.86 0 0 0
27/12/2023
16.18
 96,600 15.99 16.39 15.80 0 0 0
26/12/2023
16.08
 47,300 16.14 16.18 15.89 0 0 0
25/12/2023
15.92
 25,300 16.27 16.27 15.80 0 0 0
22/12/2023
15.92
 23,000 15.99 16.27 15.86 0 0 0
21/12/2023
15.99
 11,900 16.02 16.27 15.99 0 0 0
20/12/2023
16.18
 54,500 16.11 16.30 15.99 0 0 0
19/12/2023
16.30
 18,100 16.49 16.49 16.24 0 0 0
18/12/2023
16.49
 26,000 16.08 16.52 16.08 0 0 0
15/12/2023
16.43
 23,700 16.49 16.49 16.11 0 0 0
14/12/2023
16.49
 12,200 16.80 16.80 16.18 0 0 0
13/12/2023
16.49
 21,200 16.80 16.80 16.18 0 0 0
12/12/2023
16.43
 13,100 16.33 16.90 16.33 0 0 0
11/12/2023
16.30
 19,900 16.36 16.77 16.11 0 0 0
08/12/2023
16.49
 49,600 16.30 16.93 16.30 0 0 0
07/12/2023
16.30
 70,400 16.93 16.93 16.30 0 0 0
06/12/2023
16.71
 20,800 16.90 16.93 16.71 0 0 0
05/12/2023
16.93
 9,600 16.87 16.93 16.61 0 0 0
04/12/2023
16.93
 24,400 16.93 16.96 16.87 0 0 0
01/12/2023
16.87
 5,000 16.33 16.87 16.30 0 0 0
30/11/2023
16.30
 66,200 17.30 17.30 16.30 0 0 0
29/11/2023
17.05
 19,800 16.43 17.05 16.33 0 0 0
28/11/2023
16.30
 22,100 16.30 16.93 16.27 0 0 0
27/11/2023
16.30
 3,400 16.30 16.61 16.30 0 0 0
24/11/2023
16.49
 14,700 16.52 16.99 16.49 0 0 0
23/11/2023
17.05
 17,100 17.84 17.84 16.61 0 0 0
22/11/2023
16.68
 7,900 16.93 16.93 16.68 0 0 0
21/11/2023
16.87
 9,900 16.93 16.93 16.68 0 0 0
20/11/2023
16.80
 55,400 16.21 16.83 16.21 0 0 0
17/11/2023
16.93
 11,400 17.49 17.49 16.93 0 0 0
16/11/2023
17.18
 2,900 17.49 17.49 17.12 0 0 0
15/11/2023
16.93
 19,300 17.12 17.15 16.93 0 0 0
14/11/2023
16.93
 25,400 17.12 17.24 16.87 0 0 0
13/11/2023
16.93
 23,100 16.80 17.08 16.80 0 0 0
10/11/2023
17.27
 12,800 16.61 17.27 16.61 0 0 0
09/11/2023
16.61
 27,600 16.61 16.93 16.61 0 0 0
08/11/2023
16.61
 23,800 16.24 16.61 16.24 0 0 0
07/11/2023
16.61
 4,800 16.74 16.74 16.61 0 0 0
06/11/2023
16.80
 15,300 16.21 16.83 16.21 0 0 0
03/11/2023
16.61
 10,400 16.93 16.93 16.18 0 0 0
02/11/2023
16.05
 18,500 15.80 16.05 15.80 0 0 0
01/11/2023
15.11
 24,300 15.52 16.24 15.05 0 0 0
31/10/2023
15.61
 15,200 16.18 16.18 15.61 0 0 0
30/10/2023
16.18
 14,700 16.90 16.90 16.18 0 0 0
27/10/2023
16.55
 8,200 17.49 17.49 16.55 0 0 0
26/10/2023
16.93
 67,400 17.55 17.55 16.46 0 0 0
25/10/2023
17.68
 7,000 17.77 17.87 17.68 0 0 0
24/10/2023
17.77
 92,000 17.81 18.09 17.21 0 0 0
23/10/2023
17.81
 10,600 17.55 18.03 17.43 0 0 0
20/10/2023
18.03
 21,600 17.93 18.09 17.55 0 0 0
19/10/2023
18.43
 22,600 19.31 19.31 18.37 0 0 0
18/10/2023
19.31
 22,300 19.00 19.87 19.00 0 0 0
17/10/2023
19.75
 7,800 20.31 20.31 19.75 0 0 0
16/10/2023
20.06
 14,200 20.28 20.28 19.91 0 0 0
13/10/2023
20.28
 11,900 20 20.44 20 0 0 0
12/10/2023
20.47
 9,600 20.06 20.56 19.75 0 0 0
11/10/2023
20.56
 23,700 20.25 20.66 19.94 0 0 0
10/10/2023
20.25
 40,100 20.13 20.60 20.06 0 0 0
09/10/2023
20.13
 14,300 20.06 20.16 19.59 0 0 0
06/10/2023
20.06
 25,300 20.03 20.13 19.81 0 0 0
05/10/2023
20.06
 24,300 20.88 20.88 20.06 0 0 0
04/10/2023
20.09
 21,500 21.44 21.44 19.56 0 0 0
03/10/2023
20.09
 33,300 20.25 20.91 20.06 0 0 0
02/10/2023
20.94
 13,600 21.03 21.35 20.88 0 0 0
29/09/2023
20.94
 17,400 20.69 21.19 20.56 0 0 0
28/09/2023
20.63
 13,400 20.63 21.07 20.50 0 0 0
27/09/2023
20.63
 15,100 20.63 20.69 20.16 0 0 0
26/09/2023
20.63
 29,100 21.50 21.50 20.63 0 0 0
25/09/2023
21.50
 74,000 21.91 21.91 20.82 0 0 0
22/09/2023
21.94
 74,400 21.63 21.94 20.56 0 0 0
21/09/2023
21.57
 33,300 21.63 21.72 21.32 0 0 0
20/09/2023
21.57
 96,400 20.69 22.35 20.41 0 0 0
19/09/2023
21.00
 106,800 20.91 21.19 20.25 0 0 0
18/09/2023
20.91
 48,100 20.88 21.32 20.85 0 0 0
15/09/2023
20.88
 48,900 21.22 21.32 20.78 0 0 0
14/09/2023
21.25
 41,400 21.94 21.94 21.19 0 0 0
13/09/2023
21.94
 48,100 21.94 22.26 21.00 0 0 0
12/09/2023
21.94
 54,300 21.38 21.94 21.38 0 0 0
11/09/2023
21.38
 67,800 21.88 21.94 21.32 0 0 0
08/09/2023
21.79
 69,400 21.82 22.13 21.35 0 0 0
07/09/2023
21.94
 85,900 21.88 21.94 21.32 0 0 0
06/09/2023
21.32
 65,400 20.88 21.94 20.88 0 0 0
05/09/2023
21.63
 65,100 21.88 21.94 21.16 0 0 0
31/08/2023
20.91
 243,900 19.81 20.91 19.44 0 0 0
30/08/2023
19.56
 21,800 19.40 20.03 19.40 0 0 0
29/08/2023
19.44
 59,100 20 20 19.40 0 0 0
28/08/2023
19.81
 131,800 19.03 19.81 18.84 0 0 0
25/08/2023
19.44
 17,100 19.50 19.81 19.25 0 0 0
24/08/2023
19.81
 25,300 19.84 19.94 19.34 0 0 0
23/08/2023
19.84
 45,800 19.94 19.94 19.12 0 0 0
22/08/2023
19.94
 74,200 19.31 19.94 18.93 0 0 0
21/08/2023
19.31
 91,700 17.37 19.34 17.37 0 0 0
18/08/2023
18.09
 60,200 19.22 19.31 18.09 0 0 0
17/08/2023
19.44
 68,900 19.25 19.56 19.25 0 0 0
16/08/2023
19.44
 33,500 19.62 19.62 19.25 0 0 0
15/08/2023
19.56
 90,700 20 20 19.28 0 0 0

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