Century Synthetic Fiber Corporation (HOSE:STK)
Vietnam
· Delayed Price · Currency is VND 16,800
+250 (1.51%)
At close: Dec 4, 2025
Century Synthetic Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 10,502 |
| Dec 4, 2025 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1.51% | 22,014 |
| Dec 3, 2025 | 16,600.00 | 16,600.00 | 16,550.00 | 16,550.00 | 16,550.00 | -0.30% | 3,910 |
| Dec 2, 2025 | 16,800.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | - | 9,375 |
| Dec 1, 2025 | 16,350.00 | 16,600.00 | 16,350.00 | 16,600.00 | 16,600.00 | -1.78% | 10,500 |
| Nov 28, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 10,852 |
| Nov 27, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.60% | 9,803 |
| Nov 26, 2025 | 16,750.00 | 16,850.00 | 16,750.00 | 16,800.00 | 16,800.00 | 0.30% | 2,173 |
| Nov 25, 2025 | 16,650.00 | 16,850.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.59% | 2,310 |
| Nov 24, 2025 | 16,600.00 | 16,950.00 | 16,550.00 | 16,850.00 | 16,850.00 | -0.59% | 4,990 |
| Nov 21, 2025 | 16,550.00 | 16,950.00 | 16,550.00 | 16,950.00 | 16,950.00 | 0.89% | 18,955 |
| Nov 20, 2025 | 16,950.00 | 16,950.00 | 16,750.00 | 16,800.00 | 16,800.00 | -0.88% | 14,625 |
| Nov 19, 2025 | 16,950.00 | 16,950.00 | 16,800.00 | 16,950.00 | 16,950.00 | - | 28,471 |
| Nov 18, 2025 | 16,900.00 | 17,050.00 | 15,850.00 | 16,950.00 | 16,950.00 | -0.29% | 19,708 |
| Nov 17, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 0.59% | 20,195 |
| Nov 14, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | - | 10,290 |
| Nov 13, 2025 | 16,450.00 | 16,900.00 | 16,450.00 | 16,900.00 | 16,900.00 | - | 10,245 |
| Nov 12, 2025 | 16,900.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 40,529 |
| Nov 11, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 6,347 |
| Nov 10, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.59% | 7,301 |
| Nov 7, 2025 | 16,950.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 18,000 |
| Nov 6, 2025 | 16,800.00 | 17,000.00 | 16,650.00 | 16,900.00 | 16,900.00 | 0.60% | 27,426 |
| Nov 5, 2025 | 17,000.00 | 17,450.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 15,521 |
| Nov 4, 2025 | 17,500.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 10,227 |
| Nov 3, 2025 | 17,050.00 | 17,450.00 | 17,000.00 | 17,450.00 | 17,450.00 | 0.87% | 12,052 |
| Oct 31, 2025 | 17,300.00 | 17,650.00 | 16,800.00 | 17,300.00 | 17,300.00 | -1.98% | 35,331 |
| Oct 30, 2025 | 17,700.00 | 17,700.00 | 16,650.00 | 17,650.00 | 17,650.00 | 1.16% | 33,087 |
| Oct 29, 2025 | 17,172.41 | 17,448.28 | 17,068.97 | 17,448.28 | 17,448.28 | 3.27% | 121,734 |
| Oct 28, 2025 | 17,241.38 | 17,241.38 | 16,827.59 | 16,896.55 | 16,896.55 | -0.41% | 56,956 |
| Oct 27, 2025 | 17,379.31 | 17,379.31 | 16,965.52 | 16,965.52 | 16,965.52 | -0.61% | 32,237 |
| Oct 24, 2025 | 17,241.38 | 17,241.38 | 16,862.07 | 17,068.97 | 17,068.97 | -0.80% | 36,567 |
| Oct 23, 2025 | 17,172.41 | 17,241.38 | 16,896.55 | 17,206.90 | 17,206.90 | 0.20% | 47,151 |
| Oct 22, 2025 | 16,896.55 | 17,275.86 | 16,896.55 | 17,172.41 | 17,172.41 | - | 12,227 |
| Oct 21, 2025 | 16,586.21 | 17,310.35 | 16,206.90 | 17,172.41 | 17,172.41 | 3.32% | 50,948 |
| Oct 20, 2025 | 17,310.35 | 17,310.35 | 16,620.69 | 16,620.69 | 16,620.69 | -3.98% | 28,760 |
| Oct 17, 2025 | 17,379.31 | 17,379.31 | 17,137.93 | 17,310.35 | 17,310.34 | -0.40% | 14,227 |
| Oct 16, 2025 | 17,310.35 | 17,448.28 | 17,241.38 | 17,379.31 | 17,379.31 | 1.41% | 40,752 |
| Oct 15, 2025 | 17,241.38 | 17,241.38 | 17,103.45 | 17,137.93 | 17,137.93 | -0.60% | 21,677 |
| Oct 14, 2025 | 17,241.38 | 17,310.35 | 17,241.38 | 17,241.38 | 17,241.38 | -0.20% | 44,304 |
| Oct 13, 2025 | 17,275.86 | 17,275.86 | 17,206.90 | 17,275.86 | 17,275.86 | - | 43,399 |
| Oct 10, 2025 | 17,275.86 | 17,310.35 | 17,241.38 | 17,275.86 | 17,275.86 | -0.20% | 23,965 |
| Oct 9, 2025 | 17,241.38 | 17,310.35 | 17,172.41 | 17,310.35 | 17,310.34 | - | 28,379 |
| Oct 8, 2025 | 17,137.93 | 17,310.35 | 17,068.97 | 17,310.35 | 17,310.34 | 1.21% | 23,790 |
| Oct 7, 2025 | 17,103.45 | 17,344.83 | 17,103.45 | 17,103.45 | 17,103.45 | -1.00% | 55,661 |
| Oct 6, 2025 | 17,310.35 | 17,310.35 | 17,103.45 | 17,275.86 | 17,275.86 | 1.01% | 56,303 |
| Oct 3, 2025 | 17,379.31 | 17,517.24 | 17,068.97 | 17,103.45 | 17,103.45 | -0.80% | 39,818 |
| Oct 2, 2025 | 17,379.31 | 17,655.17 | 17,241.38 | 17,241.38 | 17,241.38 | -0.60% | 39,844 |
| Oct 1, 2025 | 17,517.24 | 17,517.24 | 16,586.21 | 17,344.83 | 17,344.83 | -0.98% | 84,520 |
| Sep 30, 2025 | 17,896.55 | 17,896.55 | 17,310.35 | 17,517.24 | 17,517.24 | 0.40% | 70,343 |
| Sep 29, 2025 | 17,655.17 | 18,068.97 | 17,310.35 | 17,448.28 | 17,448.28 | -2.32% | 83,312 |