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)
11/07/2019
4.55
 5,480 4.55 4.82 4.34 0 0 0
10/07/2019
4.55
 20,330 4.45 4.59 4.34 5,000 0 0.0
09/07/2019
4.45
 3,240 4.28 4.46 4.27 0 0 0
08/07/2019
4.28
 450 4.41 4.61 4.28 0 0 0
05/07/2019
4.41
 4,340 4.68 4.68 4.39 0 0 0
04/07/2019
4.68
 6,330 4.41 4.72 4.12 30 0 0.0
03/07/2019
4.41
 7,390 4.74 4.74 4.41 0 0 0
02/07/2019
4.74
 42,630 4.82 4.82 4.48 0 0 0
01/07/2019
4.82
 5,850 4.86 4.86 4.68 0 0 0
28/06/2019
4.86
 0 4.86 4.86 4.86 0 0 0
27/06/2019
4.86
 10,200 4.86 4.86 4.52 0 0 0
26/06/2019
4.86
 450 4.75 4.89 4.82 0 0 0
25/06/2019
4.75
 7,100 4.83 4.83 4.75 0 0 0
24/06/2019
4.83
 6,970 5.02 5.02 4.82 0 490 -0.0
21/06/2019
5.02
 1,860 5.03 5.23 5.02 0 0 0
20/06/2019
5.03
 5,710 5.03 5.30 4.76 0 2,010 -0.0
19/06/2019
5.03
 13,600 5.03 5.29 5.03 5,000 1,650 0.0
18/06/2019
5.03
 18,130 5.25 5.30 4.96 250 0 0.0
17/06/2019
5.25
 2,680 5.01 5.34 4.82 0 0 0
14/06/2019
5.01
 24,170 5.35 5.65 5.01 13,230 0 0.1
13/06/2019
5.35
 8,340 5.34 5.51 5.23 1,000 0 0.0
12/06/2019
5.34
 4,610 5.37 5.44 5.17 0 0 0
11/06/2019
5.37
 9,240 5.14 5.48 5.17 0 0 0
10/06/2019
5.14
 21,730 5.51 5.58 5.14 2,500 1,630 0.0
07/06/2019
5.51
 33,830 5.60 5.75 5.21 7,390 0 0.1
06/06/2019
5.60
 15,010 5.45 5.82 5.44 2,010 0 0.0
05/06/2019
5.45
 35,890 5.10 5.45 5.17 0 3,910 -0.0
04/06/2019
5.10
 47,540 4.77 5.10 4.77 0 7,020 -0.1
03/06/2019
4.77
 37,570 5.12 5.41 4.77 6,000 0 0.0
31/05/2019
5.12
 15,230 5.51 5.65 5.12 5,800 7,380 -0.0
30/05/2019
5.51
 26,460 5.75 5.99 5.35 2,100 0 0.0
29/05/2019
5.75
 181,690 5.39 5.76 5.44 0 10 -0.0
28/05/2019
5.39
 31,560 5.03 5.39 5.39 0 10 -0
27/05/2019
5.03
 88,800 4.71 5.03 5.03 0 7,220 -0.1
24/05/2019
4.71
 2,110 4.41 4.71 4.71 0 60 -0.0
23/05/2019
4.41
 358,970 4.13 4.41 4.40 0 0 0
22/05/2019
4.13
 1,950 4.34 4.34 4.13 1,490 1,870 -0.0
21/05/2019
4.34
 530 4.27 4.34 4.26 0 500 -0.0
20/05/2019
4.27
 4,530 4.47 4.55 4.27 4,000 0 0.0
17/05/2019
4.47
 2,400 4.48 4.48 4.34 0 2,300 -0.0
16/05/2019
4.48
 260 4.34 4.48 4.40 0 0 0
15/05/2019
4.34
 600 4.34 4.51 4.34 0 70 -0.0
14/05/2019
4.34
 10,250 4.48 4.55 4.34 10 0 0
13/05/2019
4.48
 10,010 4.34 4.55 4.48 0 0 0
10/05/2019
4.34
 5,540 4.41 4.48 4.34 1,740 3,300 -0.0
09/05/2019
4.41
 220 4.13 4.41 4.13 20 0 0.0
08/05/2019
4.13
 11,100 4.41 4.41 4.13 10,000 1,000 0.1
07/05/2019
4.41
 5,030 4.41 4.48 4.34 5,000 2,520 0.0
06/05/2019
4.41
 2,200 4.36 4.41 4.06 0 0 0
03/05/2019
4.36
 10,960 4.68 4.68 4.36 0 0 0
02/05/2019
4.68
 10 4.68 4.68 4.68 0 10 -0
26/04/2019
4.68
 1,730 4.61 4.68 4.58 0 0 0
25/04/2019
4.61
 4,520 4.65 4.67 4.61 0 0 0
24/04/2019
4.65
 2,770 4.68 4.68 4.65 0 0 0
23/04/2019
4.68
 9,920 4.72 4.75 4.65 200 0 0.0
22/04/2019
4.72
 16,830 4.68 4.72 4.69 3,000 0 0.0
19/04/2019
4.68
 4,490 4.68 4.73 4.41 510 0 0.0
18/04/2019
4.68
 3,420 4.68 4.75 4.68 0 0 0
17/04/2019
4.68
 19,760 4.68 4.75 4.55 3,200 0 0.0
16/04/2019
4.68
 20,230 4.69 4.69 4.68 15,000 0 0.1
12/04/2019
4.69
 23,830 4.82 5.10 4.65 0 0 0
11/04/2019
4.82
 125,640 4.75 5.03 4.75 84,000 230 0.6
10/04/2019
4.75
 2,100 4.57 4.75 4.75 0 0 0
09/04/2019
4.57
 36,130 4.27 4.57 4.48 0 60 -0.0
08/04/2019
4.27
 17,460 3.99 4.27 4.06 0 0 0
05/04/2019
3.99
 1,780 4.25 4.25 3.95 800 0 0.0
04/04/2019
4.25
 8,570 3.97 4.25 3.98 0 0 0
03/04/2019
3.97
 2,990 3.72 3.97 3.79 0 0 0
02/04/2019
3.72
 10,600 3.72 3.72 3.72 0 0 0
01/04/2019
3.72
 1,700 3.65 3.72 3.59 0 0 0
29/03/2019
3.65
 170 3.65 3.65 3.62 0 0 0
28/03/2019
3.65
 0 3.65 3.65 3.65 0 0 0
27/03/2019
3.65
 0 3.65 3.65 3.65 0 0 0
26/03/2019
3.65
 10,560 3.86 3.86 3.65 0 3,560 -0.0
25/03/2019
3.86
 200 3.93 3.93 3.86 0 0 0
22/03/2019
3.93
 0 3.93 3.93 3.93 0 0 0
21/03/2019
3.93
 140 3.72 3.93 3.93 0 0 0
20/03/2019
3.72
 100 3.72 3.72 3.72 0 0 0
19/03/2019
3.72
 2,640 3.72 3.72 3.51 0 0 0
18/03/2019
3.72
 5,300 3.70 3.79 3.70 0 0 0
15/03/2019
3.70
 8,860 3.46 3.70 3.46 0 5,000 -0.0
14/03/2019
3.46
 1,120 3.46 3.65 3.46 0 0 0
13/03/2019
3.46
 830 3.44 3.51 3.44 0 660 -0.0
12/03/2019
3.44
 1,270 3.44 3.68 3.44 0 0 0
11/03/2019
3.44
 170 3.62 3.62 3.44 0 0 0
08/03/2019
3.62
 1,230 3.86 3.86 3.59 0 0 0
07/03/2019
3.86
 110 3.93 3.93 3.79 0 0 0
06/03/2019
3.93
 150 3.93 3.93 3.93 0 0 0
05/03/2019
3.93
 10 3.72 3.93 3.93 0 0 0
04/03/2019
3.72
 400 3.96 3.96 3.68 0 0 0
01/03/2019
3.96
 20 3.75 3.98 3.96 0 0 0
28/02/2019
3.75
 150 3.51 3.75 3.51 0 0 0
27/02/2019
3.51
 3,590 3.51 3.51 3.46 0 3,340 -0.0
26/02/2019
3.51
 130 3.65 3.90 3.51 0 0 0
25/02/2019
3.65
 130 3.68 3.68 3.65 0 120 -0.0
22/02/2019
3.68
 15,520 3.96 3.99 3.68 12,000 0 0.1
21/02/2019
3.96
 30 3.93 3.96 3.89 0 0 0
20/02/2019
3.93
 250 3.72 3.93 3.86 0 0 0
19/02/2019
3.72
 290 3.72 3.72 3.72 0 0 0
18/02/2019
3.72
 120 3.51 3.72 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |