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)
14/08/2023
19.28
 122,000 19.12 19.44 19.00 0 0 0
11/08/2023
19.12
 21,600 19.00 19.12 18.90 0 0 0
10/08/2023
19.15
 45,800 19.15 19.31 19.09 0 0 0
09/08/2023
19.15
 33,000 19.62 19.62 19.12 0 0 0
08/08/2023
19.40
 45,800 19.18 19.40 19.18 0 0 0
07/08/2023
19.18
 52,800 19.44 19.47 19.00 0 0 0
04/08/2023
19.56
 78,900 19.75 19.75 18.93 0 0 0
03/08/2023
19.75
 103,700 19.50 19.81 18.90 0 0 0
02/08/2023
19.87
 21,300 20.03 20.19 19.44 0 0 0
01/08/2023
20.13
 51,300 20.25 20.25 19.53 0 0 0
31/07/2023
20.03
 151,000 19.69 20.06 19.03 0 0 0
28/07/2023
19.69
 58,200 19.31 19.69 19.25 0 0 0
27/07/2023
19.37
 145,200 19.91 19.91 19.31 0 0 0
26/07/2023
19.69
 76,200 19.91 19.91 19.44 0 0 0
25/07/2023
19.44
 57,900 19.84 19.84 19.37 0 0 0
24/07/2023
20
 104,400 19.31 20 19.31 0 0 0
21/07/2023
19.31
 131,900 18.93 19.31 18.81 0 0 0
20/07/2023
18.97
 38,600 18.97 19.00 18.56 0 0 0
19/07/2023
18.97
 152,600 18.65 19.31 18.34 0 0 0
18/07/2023
18.37
 81,800 18.78 18.78 17.90 0 0 0
17/07/2023
18.78
 89,500 18.24 18.93 18.24 0 0 0
14/07/2023
18.75
 117,700 18.12 18.75 18.12 0 0 0
13/07/2023
18.31
 57,800 18.37 18.37 17.96 0 0 0
12/07/2023
18.31
 59,700 18.15 18.37 18.12 0 0 0
11/07/2023
18.18
 78,500 18.43 18.43 17.96 0 0 0
10/07/2023
18.50
 101,900 19.31 19.31 17.87 0 0 0
07/07/2023
18.78
 77,100 19.00 19.00 18.31 0 0 0
06/07/2023
18.50
 98,900 18.18 18.50 17.68 0 0 0
05/07/2023
17.62
 160,400 16.36 17.62 16.27 0 0 0
04/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/07/2023
16.49
 72,900 16.55 16.55 16.18 0 0 0
03/07/2023
15.97
 57,200 16.08 16.19 15.97 0 0 0
30/06/2023
16.08
 122,600 16.08 16.16 15.92 0 0 0
29/06/2023
16.08
 84,700 16.08 16.14 15.89 0 0 0
28/06/2023
16.08
 39,500 16.11 16.11 15.92 0 0 0
27/06/2023
16.00
 93,900 16.19 16.33 15.89 0 0 0
26/06/2023
16.03
 75,500 16.27 16.36 15.89 0 0 0
23/06/2023
15.97
 84,300 15.81 16.03 15.81 0 0 0
22/06/2023
15.95
 46,700 15.97 16.25 15.95 0 0 0
21/06/2023
16.08
 38,300 15.81 16.14 15.76 0 0 0
20/06/2023
15.81
 74,300 15.59 15.81 15.32 0 0 0
19/06/2023
15.67
 15,600 15.70 15.73 15.56 0 0 0
16/06/2023
15.73
 79,600 15.92 16.06 15.70 0 0 0
15/06/2023
15.81
 24,800 15.97 15.97 15.43 0 0 0
14/06/2023
15.81
 93,200 15.76 16.00 15.54 0 0 0
13/06/2023
15.51
 47,600 15.76 15.81 15.51 0 0 0
12/06/2023
15.51
 72,600 15.05 15.70 15.05 0 0 0
09/06/2023
15.35
 29,200 15.27 15.37 15.27 0 0 0
08/06/2023
15.35
 74,500 16.36 16.36 15.27 0 0 0
07/06/2023
15.84
 117,700 15.81 15.86 15.59 0 0 0
06/06/2023
15.51
 109,200 15.27 15.59 15.05 0 0 0
05/06/2023
15.16
 137,500 15.51 15.51 15.16 0 0 0
02/06/2023
15.51
 66,400 15.54 15.56 15.16 0 0 0
01/06/2023
15.51
 57,200 15.10 15.65 15.10 0 0 0
31/05/2023
15.18
 127,500 14.88 15.21 14.80 0 0 0
30/05/2023
14.88
 10,800 15.02 15.02 14.86 0 0 0
29/05/2023
14.91
 9,800 14.72 14.91 14.69 0 0 0
26/05/2023
14.80
 44,900 14.72 14.86 14.61 0 0 0
25/05/2023
14.86
 28,600 14.50 14.99 14.50 0 0 0
24/05/2023
14.72
 23,400 14.94 14.94 14.72 0 0 0
23/05/2023
14.88
 14,500 14.77 14.99 14.77 0 0 0
22/05/2023
15.02
 12,200 15.02 15.10 14.99 0 0 0
19/05/2023
14.80
 21,800 14.80 14.83 14.72 0 0 0
18/05/2023
14.80
 4,800 14.80 14.94 14.77 0 0 0
17/05/2023
14.80
 81,200 15.05 15.32 14.80 0 0 0
16/05/2023
15.27
 5,500 15.27 15.27 15.18 0 0 0
15/05/2023
15.27
 50,200 15.37 15.54 15.27 0 0 0
12/05/2023
15.37
 21,900 15.48 15.56 15.32 0 0 0
11/05/2023
15.48
 56,400 15.27 15.70 15.27 0 0 0
10/05/2023
15.27
 49,700 15.16 15.37 15.05 0 0 0
09/05/2023
15.27
 38,800 15.27 15.35 15.16 0 0 0
08/05/2023
15.35
 29,500 15.32 15.48 15.27 0 0 0
05/05/2023
15.37
 38,700 15.65 15.70 15.27 0 0 0
04/05/2023
15.65
 76,600 15.65 15.84 15.48 0 0 0
28/04/2023
15.65
 56,600 15.37 15.67 15.35 0 0 0
27/04/2023
15.37
 80,200 15.18 15.70 15.18 0 0 0
26/04/2023
15.13
 33,800 14.99 15.21 14.99 0 0 0
25/04/2023
15.10
 21,400 15.16 15.16 14.94 0 0 0
24/04/2023
15.16
 50,400 14.83 15.18 14.83 0 0 0
21/04/2023
15.16
 56,300 15.05 15.48 15.05 0 0 0
20/04/2023
15.37
 154,900 15.05 15.54 15.05 0 0 0
19/04/2023
15.05
 79,000 14.75 15.16 14.75 0 0 0
18/04/2023
14.75
 61,700 14.99 14.99 14.67 0 0 0
17/04/2023
14.72
 31,000 14.72 14.72 14.50 0 0 0
14/04/2023
14.72
 40,100 15.21 15.21 14.61 0 0 0
13/04/2023
14.94
 82,400 14.64 15.27 14.58 0 0 0
12/04/2023
14.56
 31,500 14.47 14.69 14.47 0 0 0
11/04/2023
14.56
 11,100 14.56 14.56 14.45 0 0 0
10/04/2023
14.56
 42,400 14.45 14.56 14.39 0 0 0
07/04/2023
14.56
 8,400 14.61 14.67 14.53 0 0 0
06/04/2023
14.61
 57,000 14.83 14.83 14.61 0 0 0
05/04/2023
14.83
 49,900 15.16 15.27 14.77 0 0 0
04/04/2023
14.99
 85,900 14.94 15.05 14.88 0 0 0
03/04/2023
14.88
 131,400 14.61 14.91 14.50 0 0 0
31/03/2023
14.53
 49,100 14.56 14.61 14.37 0 0 0
30/03/2023
14.56
 98,900 14.45 14.67 14.17 0 0 0
29/03/2023
14.20
 132,700 14.45 14.61 14.17 0 0 0
28/03/2023
14.56
 75,100 14.61 14.67 14.50 0 0 0
27/03/2023
14.61
 54,200 14.50 14.67 14.39 0 0 0
24/03/2023
14.39
 76,900 14.50 14.50 14.39 0 0 0
23/03/2023
14.47
 51,600 14.20 14.61 14.20 0 0 0

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