CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.40
-0.20
(-1.37%)
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
(2024-08-20) 		0.85 6.18% 761,200 0 0
13.50
14.60
14.60
2 tháng
(2024-07-22) 		1.10 8.15% 1,521,200 -20,309 -0.3
12.70
14.60
14.60
3 tháng
(2024-06-21) 		-1.45 -9.03% 4,352,500 -42,810 -0.6
12.70
16.35
14.60
6 tháng
(2024-03-25) 		2.45 20.16% 9,722,200 -46,819 -0.7
11.70
16.35
14.60
12 tháng
(2023-09-25) 		1.10 8.15% 12,644,200 -73,319 -1.0
11.30
16.35
14.60
24 tháng
(2022-09-30) 		-3.10 -17.51% 30,434,900 -113,481 -3.0
9.30
17.70
14.60
36 tháng
(2021-10-05) 		-6.75 -31.61% 72,334,000 -308,949 -11.1
9.30
26.10
14.60
60 tháng
(2019-10-16) 		9.86 208.14% 126,119,110 -2,044,009 -43.0
2.34
26.10
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
3.55
 3,750 3.32 3.55 3.54 0 0 0
28/11/2019
3.32
 650 3.44 3.44 3.32 0 0 0
27/11/2019
3.44
 1,780 3.38 3.44 3.18 0 0 0
26/11/2019
3.38
 340 3.57 3.57 3.38 0 0 0
25/11/2019
3.57
 190 3.58 3.58 3.57 0 0 0
22/11/2019
3.58
 230 3.57 3.58 3.44 0 0 0
21/11/2019
3.57
 7,100 3.44 3.65 3.32 400 0 0.0
20/11/2019
3.44
 6,410 3.50 3.50 3.29 0 0 0
19/11/2019
3.50
 10,250 3.44 3.51 3.26 9,120 0 0.0
18/11/2019
3.44
 1,260 3.44 3.58 3.44 980 0 0.0
15/11/2019
3.44
 6,440 3.56 3.58 3.39 110 0 0.0
14/11/2019
3.56
 10,200 3.41 3.56 3.24 500 0 0.0
13/11/2019
3.41
 7,030 3.64 3.65 3.41 0 0 0
12/11/2019
3.64
 1,590 3.45 3.64 3.45 1,390 0 0.0
11/11/2019
3.45
 6,810 3.45 3.69 3.45 0 0 0
08/11/2019
3.45
 29,630 3.58 3.83 3.45 2,000 0 0.0
07/11/2019
3.58
 14,310 3.79 4.05 3.58 4,350 100 0.0
06/11/2019
3.79
 5,750 3.86 4.13 3.79 890 0 0.0
05/11/2019
3.86
 2,370 4.03 4.29 3.79 2,000 0 0.0
04/11/2019
4.03
 1,260 4.23 4.51 4.03 0 0 0
01/11/2019
4.23
 1,410 4.55 4.72 4.23 0 0 0
31/10/2019
4.55
 230 4.56 4.60 4.55 200 0 0.0
30/10/2019
4.56
 550 4.27 4.57 4.51 0 0 0
29/10/2019
4.27
 600 4.58 4.60 4.27 250 0 0.0
28/10/2019
4.58
 1,010 4.55 4.58 4.34 150 0 0.0
25/10/2019
4.55
 250 4.54 4.71 4.55 200 0 0.0
24/10/2019
4.54
 20 4.30 4.54 4.53 0 0 0
23/10/2019
4.30
 310 4.61 4.61 4.30 0 0 0
22/10/2019
4.61
 50 4.68 4.68 4.61 0 0 0
21/10/2019
4.68
 330 4.61 4.75 4.68 300 0 0.0
18/10/2019
4.61
 520,120 4.74 4.74 4.48 100 0 0.0
17/10/2019
4.74
 1,230 4.74 4.98 4.74 100 470 -0.0
16/10/2019
4.74
 1,500 4.49 4.75 4.74 0 0 0
15/10/2019
4.49
 10 4.81 4.81 4.49 0 0 0
14/10/2019
4.81
 5,110 4.75 4.81 4.48 0 0 0
11/10/2019
4.75
 1,000 4.55 4.75 4.75 0 0 0
10/10/2019
4.55
 10 4.52 4.55 4.55 0 0 0
09/10/2019
4.52
 100 4.82 4.82 4.52 0 0 0
08/10/2019
4.82
 2,230 4.82 4.82 4.82 2,000 0 0.0
07/10/2019
4.82
 8,360 4.51 4.82 4.82 8,000 8,360 -0.0
04/10/2019
4.51
 21,400 4.82 4.89 4.48 15,000 0 0.1
03/10/2019
4.82
 19,200 4.82 4.96 4.82 16,750 0 0.1
02/10/2019
4.82
 21,220 4.96 4.97 4.82 20,000 0 0.1
01/10/2019
4.96
 12,180 4.97 4.99 4.96 8,980 0 0.1
30/09/2019
4.97
 75,080 4.64 4.97 4.83 61,020 4,660 0.4
27/09/2019
4.64
 38,990 4.34 4.64 4.46 32,000 0 0.2
26/09/2019
4.34
 18,210 4.06 4.35 4.06 17,000 0 0.1
25/09/2019
4.06
 1,010 3.93 4.06 3.93 0 0 0
24/09/2019
3.93
 1,580 3.88 3.93 3.86 0 1,450 -0.0
23/09/2019
3.88
 570 3.87 4.06 3.88 0 0 0
20/09/2019
3.87
 13,500 3.87 4.11 3.87 6,000 2,960 0.0
19/09/2019
3.87
 4,820 4.13 4.13 3.87 0 0 0
18/09/2019
4.13
 710 3.97 4.13 3.89 0 690 -0.0
17/09/2019
3.97
 3,470 4.20 4.20 3.96 0 0 0
16/09/2019
4.20
 20 4.13 4.20 4.20 0 0 0
13/09/2019
4.13
 760 4.13 4.40 4.13 0 0 0
12/09/2019
4.13
 2,160 3.97 4.17 4.13 0 0 0
11/09/2019
3.97
 8,710 4.26 4.26 3.97 0 0 0
10/09/2019
4.26
 25,710 4.13 4.30 3.99 10,000 11,660 -0.0
09/09/2019
4.13
 150 4.44 4.44 4.13 0 0 0
06/09/2019
4.44
 100 4.31 4.44 4.44 0 0 0
05/09/2019
4.31
 10,330 4.24 4.40 3.99 0 2,000 -0.0
04/09/2019
4.24
 2,680 4.37 4.37 4.24 170 370 -0.0
03/09/2019
4.37
 5,530 4.15 4.44 4.27 1,830 0 0.0
30/08/2019
4.15
 4,930 4.34 4.34 4.14 0 0 0
29/08/2019
4.34
 8,740 4.19 4.48 4.13 0 0 0
28/08/2019
4.19
 250 4.20 4.20 4.19 0 0 0
27/08/2019
4.20
 2,100 4.20 4.20 4.13 0 0 0
26/08/2019
4.20
 2,110 4.28 4.28 4.06 0 0 0
23/08/2019
4.28
 25,600 4.34 4.41 4.04 250 21,180 -0.1
22/08/2019
4.34
 600 4.40 4.40 4.34 0 0 0
21/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0
20/08/2019
4.40
 3,000 4.44 4.44 4.20 1,000 0 0.0
19/08/2019
4.44
 4,040 4.44 4.47 4.44 4,000 0 0.0
16/08/2019
4.44
 670 4.46 4.46 4.30 10 0 0.0
15/08/2019
4.46
 60 4.50 4.54 4.34 10 0 0.0
14/08/2019
4.50
 2,010 4.55 4.55 4.24 1,000 0 0.0
13/08/2019
4.55
 1,470 4.55 4.59 4.30 0 0 0
12/08/2019
4.55
 610 4.30 4.60 4.48 0 0 0
09/08/2019
4.30
 13,410 4.55 4.55 4.24 0 0 0
08/08/2019
4.55
 580 4.64 4.64 4.55 0 0 0
07/08/2019
4.64
 4,850 4.68 4.75 4.55 0 0 0
06/08/2019
4.68
 7,270 4.53 4.68 4.27 0 0 0
05/08/2019
4.53
 2,010 4.55 4.55 4.27 0 0 0
02/08/2019
4.55
 1,280 4.55 4.55 4.55 1,250 0 0.0
01/08/2019
4.55
 1,710 4.48 4.68 4.48 1,000 0 0.0
31/07/2019
4.48
 10,000 4.61 4.61 4.48 10,000 1,000 0.1
30/07/2019
4.61
 10 4.55 4.61 4.61 0 0 0
29/07/2019
4.55
 1,200 4.55 4.55 4.55 0 0 0
26/07/2019
4.55
 2,270 4.48 4.58 4.55 270 0 0.0
25/07/2019
4.48
 17,950 4.41 4.52 4.41 14,000 0 0.1
24/07/2019
4.41
 160 4.35 4.48 4.34 0 0 0
23/07/2019
4.35
 240 4.48 4.48 4.35 0 0 0
22/07/2019
4.48
 33,000 4.48 4.55 4.34 18,000 0 0.1
19/07/2019
4.48
 0 4.48 4.48 4.48 0 0 0
18/07/2019
4.48
 0 4.48 4.48 4.48 0 0 0
17/07/2019
4.48
 5,520 4.48 4.48 4.30 0 0 0
16/07/2019
4.48
 2,030 4.61 4.61 4.30 0 0 0
15/07/2019
4.61
 1,460 4.35 4.65 4.29 0 0 0
12/07/2019
4.35
 5,520 4.55 4.55 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |