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 |
| Sep 26, 2025 | 17,724.14 | 18,000.00 | 17,724.14 | 17,862.07 | 17,862.07 | - | 26,456 |
| Sep 25, 2025 | 18,103.45 | 18,103.45 | 17,724.14 | 17,862.07 | 17,862.07 | -0.77% | 61,654 |
| Sep 24, 2025 | 18,137.93 | 18,137.93 | 17,931.03 | 18,000.00 | 18,000.00 | 0.58% | 139,289 |
| Sep 23, 2025 | 17,655.17 | 17,965.52 | 17,655.17 | 17,896.55 | 17,896.55 | 2.77% | 186,364 |
| Sep 22, 2025 | 17,448.28 | 17,517.24 | 17,241.38 | 17,413.79 | 17,413.79 | -0.20% | 78,993 |
| Sep 19, 2025 | 17,689.66 | 17,724.14 | 17,448.28 | 17,448.28 | 17,448.28 | -1.17% | 133,556 |
| Sep 18, 2025 | 17,931.03 | 17,931.03 | 17,620.69 | 17,655.17 | 17,655.17 | -1.54% | 58,442 |
| Sep 17, 2025 | 18,206.90 | 18,206.90 | 17,758.62 | 17,931.03 | 17,931.03 | -1.52% | 58,926 |
| Sep 16, 2025 | 17,586.21 | 18,241.38 | 17,448.28 | 18,206.90 | 18,206.90 | 3.73% | 158,748 |
| Sep 15, 2025 | 17,551.72 | 17,551.72 | 17,413.79 | 17,551.72 | 17,551.72 | -0.20% | 31,492 |
| Sep 12, 2025 | 17,620.69 | 17,655.17 | 17,413.79 | 17,586.21 | 17,586.21 | -0.20% | 32,500 |
| Sep 11, 2025 | 17,689.66 | 17,689.66 | 17,206.90 | 17,620.69 | 17,620.69 | -0.58% | 51,772 |
| Sep 10, 2025 | 17,482.76 | 17,724.14 | 17,448.28 | 17,724.14 | 17,724.14 | 0.78% | 24,509 |
| Sep 9, 2025 | 17,551.72 | 17,620.69 | 17,310.35 | 17,586.21 | 17,586.21 | 0.20% | 65,542 |
| Sep 8, 2025 | 17,689.66 | 17,793.10 | 17,448.28 | 17,551.72 | 17,551.72 | -1.36% | 99,625 |
| Sep 5, 2025 | 17,586.21 | 18,137.93 | 17,482.76 | 17,793.10 | 17,793.10 | 1.38% | 132,995 |
| Sep 4, 2025 | 17,724.14 | 17,724.14 | 17,517.24 | 17,551.72 | 17,551.72 | -0.97% | 36,292 |
| Sep 3, 2025 | 17,586.21 | 17,724.14 | 17,310.35 | 17,724.14 | 17,724.14 | 0.78% | 87,870 |
| Aug 29, 2025 | 17,793.10 | 17,793.10 | 17,586.21 | 17,586.21 | 17,586.21 | -1.16% | 49,015 |
| Aug 28, 2025 | 18,000.00 | 18,068.97 | 17,586.21 | 17,793.10 | 17,793.10 | -0.96% | 59,486 |
| Aug 27, 2025 | 17,586.21 | 18,275.86 | 17,517.24 | 17,965.52 | 17,965.52 | 3.78% | 169,043 |
| Aug 26, 2025 | 16,793.10 | 17,517.24 | 16,793.10 | 17,310.35 | 17,310.34 | 3.29% | 89,469 |
| Aug 25, 2025 | 16,620.69 | 16,793.10 | 16,620.69 | 16,758.62 | 16,758.62 | -0.82% | 20,244 |
| Aug 22, 2025 | 16,758.62 | 16,931.03 | 16,586.21 | 16,896.55 | 16,896.55 | 0.82% | 69,666 |
| Aug 21, 2025 | 16,827.59 | 16,827.59 | 16,689.66 | 16,758.62 | 16,758.62 | -1.02% | 26,397 |
| Aug 20, 2025 | 16,896.55 | 16,931.03 | 16,551.72 | 16,931.03 | 16,931.03 | - | 66,508 |
| Aug 19, 2025 | 17,103.45 | 17,103.45 | 16,758.62 | 16,931.03 | 16,931.03 | -0.61% | 78,752 |
| Aug 18, 2025 | 17,034.48 | 17,103.45 | 16,793.10 | 17,034.48 | 17,034.48 | - | 92,243 |
| Aug 15, 2025 | 17,206.90 | 17,206.90 | 16,896.55 | 17,034.48 | 17,034.48 | -1.00% | 66,440 |
| Aug 14, 2025 | 17,206.90 | 17,241.38 | 17,137.93 | 17,206.90 | 17,206.90 | -0.99% | 68,150 |
| Aug 13, 2025 | 17,137.93 | 17,551.72 | 17,068.97 | 17,379.31 | 17,379.31 | 0.80% | 126,479 |
| Aug 12, 2025 | 17,448.28 | 17,448.28 | 17,172.41 | 17,241.38 | 17,241.38 | -1.19% | 35,192 |
| Aug 11, 2025 | 17,241.38 | 17,448.28 | 17,103.45 | 17,448.28 | 17,448.28 | 1.20% | 77,083 |
| Aug 8, 2025 | 17,241.38 | 17,344.83 | 17,103.45 | 17,241.38 | 17,241.38 | - | 87,385 |
| Aug 7, 2025 | 17,310.35 | 17,517.24 | 17,103.45 | 17,241.38 | 17,241.38 | 0.40% | 79,803 |
| Aug 6, 2025 | 17,103.45 | 17,344.83 | 17,068.97 | 17,172.41 | 17,172.41 | 0.81% | 14,643 |
| Aug 5, 2025 | 17,448.28 | 17,448.28 | 16,896.55 | 17,034.48 | 17,034.48 | -2.37% | 184,380 |
| Aug 4, 2025 | 17,103.45 | 17,482.76 | 17,034.48 | 17,448.28 | 17,448.28 | 1.20% | 41,932 |
| Aug 1, 2025 | 17,241.38 | 17,241.38 | 16,896.55 | 17,241.38 | 17,241.38 | - | 112,627 |
| Jul 31, 2025 | 17,206.90 | 17,379.31 | 17,034.48 | 17,241.38 | 17,241.38 | - | 69,527 |
| Jul 30, 2025 | 17,344.83 | 17,379.31 | 16,896.55 | 17,241.38 | 17,241.38 | -0.20% | 115,595 |
| Jul 29, 2025 | 17,862.07 | 17,862.07 | 17,206.90 | 17,275.86 | 17,275.86 | -3.28% | 239,612 |
| Jul 28, 2025 | 17,758.62 | 17,862.07 | 17,586.21 | 17,862.07 | 17,862.07 | -0.38% | 215,909 |
| Jul 25, 2025 | 18,103.45 | 18,103.45 | 17,793.10 | 17,931.03 | 17,931.03 | - | 102,110 |
| Jul 24, 2025 | 18,068.97 | 18,206.90 | 17,931.03 | 17,931.03 | 17,931.03 | -0.76% | 109,286 |
| Jul 23, 2025 | 18,000.00 | 18,620.69 | 18,000.00 | 18,068.97 | 18,068.97 | 0.38% | 121,805 |
| Jul 22, 2025 | 18,068.97 | 18,344.83 | 17,965.52 | 18,000.00 | 18,000.00 | 0.19% | 45,324 |
| Jul 21, 2025 | 18,137.93 | 18,137.93 | 17,965.52 | 17,965.52 | 17,965.52 | -1.14% | 52,606 |
| Jul 18, 2025 | 18,275.86 | 18,413.79 | 18,172.41 | 18,172.41 | 18,172.41 | -0.38% | 44,451 |
| Jul 17, 2025 | 18,413.79 | 18,413.79 | 18,068.97 | 18,241.38 | 18,241.38 | -0.75% | 40,704 |