CTCP Sợi Thế Kỷ (stk)

26.7
-0.10
(-0.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán
28/03/2023
26.70
-0.10
 75,100 26.80 26.90 26.60 39,800 20,000
27/03/2023
26.80
0.40
 54,200 26.60 26.90 26.40 37,000 0
24/03/2023
26.40
-0.15
 76,900 26.60 26.60 26.40 48,000 0
23/03/2023
26.55
0.10
 51,600 26.05 26.80 26.05 33,600 0
22/03/2023
26.45
0.05
 59,200 26.30 26.50 26.20 30,000 0
21/03/2023
26.40
0.20
 49,500 26.40 26.40 26.10 46,000 0
20/03/2023
26.20
-0.20
 94,800 26.40 26.90 26.10 85,100 800
17/03/2023
26.40
-0.05
 30,100 26.65 26.65 25.80 19,000 4,500
16/03/2023
26.50
-0.15
 5,300 26.90 26.90 26.50 0 0
15/03/2023
26.60
0.30
 14,800 26.40 26.60 26.30 0 0
14/03/2023
26.30
-0.20
 30,000 26.85 26.85 26.30 0 1,300
13/03/2023
26.50
-0.30
 38,200 27.05 27.05 26.35 5,000 20,000
10/03/2023
26.80
0.35
 109,800 26.45 27.40 26.45 63,700 20,000
09/03/2023
26.45
0
 117,900 26.40 27 26.30 73,200 20,000
08/03/2023
26.45
0.05
 69,100 26 26.50 26 48,000 0
07/03/2023
26.40
0.70
 65,300 26.60 26.80 26 50,000 0
06/03/2023
25.70
-0.05
 158,400 25.80 26.10 25.70 51,700 77,980
03/03/2023
25.75
-0.20
 68,500 25.80 25.90 25.50 42,200 0
02/03/2023
25.95
-0.50
 121,900 26 26.40 25.70 42,000 32,200
01/03/2023
26.45
-0.05
 147,600 26.50 26.80 25.90 46,500 92,400
28/02/2023
26.50
0
 91,900 26.90 27.60 26.50 59,500 8,800
27/02/2023
26.50
-1.10
 75,800 27.60 27.70 26.50 42,500 10,200
24/02/2023
27.60
-0.50
 76,200 28.10 28.30 27.60 32,000 26,800
23/02/2023
28.10
0.10
 95,100 28.60 28.60 27.60 69,100 12,300
22/02/2023
28
-0.90
 83,100 29.15 29.20 28 42,400 0
21/02/2023
28.90
0.20
 84,600 28.80 29 28.25 53,600 0
20/02/2023
28.70
-0.30
 127,700 29.30 29.30 28.60 55,800 30,900
17/02/2023
29
0
 97,600 29.80 29.90 29 68,000 20,400
16/02/2023
29
1.60
 177,400 27.40 29.30 27.40 64,400 51,200
15/02/2023
27.40
0.05
 58,900 28.20 28.30 27.35 29,000 20,000
14/02/2023
27.35
0
 15,400 27.50 28.35 27.35 0 10,000
13/02/2023
27.35
-1.15
 2,800 27.15 28.85 27.15 1,300 0
10/02/2023
28.50
0.40
 12,100 28.10 28.90 28 300,500 306,400
09/02/2023
28.10
-0.80
 10,300 28.90 28.90 27.85 0 2,000
08/02/2023
28.90
0
 5,700 27.60 28.90 27.60 0 0
07/02/2023
28.90
-0.10
 20,800 29.05 29.05 28 0 1,600
06/02/2023
29
-1.40
 11,200 29.60 30.40 29 0 0
03/02/2023
30.40
-0.05
 34,000 30.50 30.65 29.90 28,000 0
02/02/2023
30.45
-0.05
 30,800 30.50 31.20 30 23,300 0
01/02/2023
30.50
-0.75
 69,200 31.25 31.30 30.50 48,000 0
31/01/2023
31.25
0.05
 75,700 30.60 31.25 30.60 57,900 0
30/01/2023
31.20
0.20
 69,100 31.30 31.40 30.40 50,300 700
27/01/2023
31
0.60
 111,500 30.40 31.45 30.40 85,100 0
19/01/2023
30.40
0.30
 78,400 31.15 31.15 29.80 54,300 17
18/01/2023
30.10
0.10
 79,500 30.40 30.50 30 61,200 0
17/01/2023
30
0
 68,700 30.90 31.40 29.40 58,700 0
16/01/2023
30
0.45
 68,300 29.40 30.80 29.25 56,700 440
13/01/2023
29.55
-0.05
 83,700 31.45 31.45 28.05 38,700 20,000
12/01/2023
29.60
1.90
 163,700 28.50 29.60 28 127,800 20,000
11/01/2023
27.70
1.80
 246,100 26.45 27.70 26.40 127,100 50,000
10/01/2023
25.90
-0.05
 21,600 25.80 26.45 25.80 16,000 0
09/01/2023
25.95
0.10
 8,200 25.85 26.50 25.80 100 0
06/01/2023
25.85
-1.15
 17,800 26.60 27.50 25.85 1,000 0
05/01/2023
27
0.35
 21,400 27.55 27.80 26.65 10,300 5,000
04/01/2023
26.65
-0.15
 38,000 27.10 27.15 26.20 9,400 10,038
03/01/2023
26.80
-0.70
 39,600 27.55 28 26.60 8,600 15,642
30/12/2022
27.50
0.60
 26,000 27 27.60 26.90 11,100 3,000
29/12/2022
26.90
0.90
 89,600 25.90 27 25.90 61,557 0
28/12/2022
26
0
 52,100 27.30 27.30 26 37,500 10,000
27/12/2022
26
0.20
 68,600 25.80 27.60 25.80 43,500 6,500
26/12/2022
25.80
-0.10
 7,900 26.60 27.50 25.80 100,000 0
23/12/2022
25.90
-0.05
 8,000 26.60 26.60 25.90 0 0
22/12/2022
25.95
0.05
 4,800 25.90 26.70 25.90 0 0
21/12/2022
25.90
-0.10
 3,400 26.20 26.20 25.90 0 0
20/12/2022
26
-0.05
 8,300 26.05 27.45 25.90 0 0
19/12/2022
26.05
0.05
 8,600 26 27.50 26 0 0
16/12/2022
26
0.05
 5,400 26.10 26.70 26 4,000 0
15/12/2022
25.95
-0.20
 9,800 26.10 26.15 25.95 3,000 3,000
14/12/2022
26.15
0.10
 6,000 25.80 26.15 25.80 900 0
13/12/2022
26.05
-0.05
 3,100 26.10 26.25 26 55,000 0
12/12/2022
26.10
0.30
 8,200 26.20 27.25 26 40,000 5,126
09/12/2022
25.80
0.80
 5,200 26.20 26.30 25.05 40,000 0
08/12/2022
25
-1.15
 42,900 27.45 27.45 25 100,000 27,400
07/12/2022
26.15
-0.10
 1,900 28 28 26.10 0 0
06/12/2022
26.25
-0.65
 9,900 26.20 27.40 26.15 42,000 92
05/12/2022
26.90
0.80
 13,900 26.10 26.90 26 0 0
02/12/2022
26.10
0.10
 5,100 26 26.40 25.55 0 600
01/12/2022
26
0
 10,100 26 27.50 26 1,500 0
30/11/2022
26
0
 6,800 26.20 27.50 26 2,000 2,020
29/11/2022
26
1.05
 39,200 24.50 26 24.50 700 0
28/11/2022
24.95
-0.25
 5,700 23.55 26.40 23.55 0 0
25/11/2022
25.20
0
 800 26.50 26.80 25.20 700 0
24/11/2022
25.20
-0.60
 9,700 26.20 27.60 24 0 7,600
23/11/2022
25.80
0
 1,200 25.80 25.85 25.80 60,000 0
22/11/2022
25.80
-0.30
 8,900 26.10 26.10 25.70 50,000 0
21/11/2022
26.10
0
 5,500 26.10 27.80 26.10 50,000 0
18/11/2022
26.10
-0.90
 5,200 28 28 26.10 45,000 5,000
17/11/2022
27
-0.85
 2,300 28.90 29.50 27 51,000 0
16/11/2022
27.85
1.60
 4,400 25.10 27.85 25.10 0 0
15/11/2022
26.25
-1.45
 4,300 27.60 29.50 25.90 0 900
14/11/2022
27.70
1.70
 21,700 26 27.80 26 13,700 4,000
11/11/2022
26
1.05
 13,500 25.60 26 25 12,800 5,000
10/11/2022
24.95
-0.10
 1,900 24.30 25.05 24.30 45,000 0
09/11/2022
25.05
-0.95
 6,400 24.90 27.40 24.90 50,000 5,000
08/11/2022
26
-0.05
 2,000 24.50 26 24.50 23,445,000 0
07/11/2022
26.05
-0.75
 3,700 25.45 26.25 25.45 900 0
04/11/2022
26.80
-0.60
 3,100 27.20 27.40 26.80 0 0
03/11/2022
27.40
-0.15
 2,200 28 28 27.40 0 0
02/11/2022
27.55
0
 1,200 26.05 28.20 26.05 0 0
01/11/2022
27.55
0.10
 3,100 27.45 28.50 27.45 0 2,000