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
(2024-08-21) 		0.70 5.11% 758,200 0 0
13.50
14.60
14.40
2 tháng
(2024-07-22) 		0.90 6.67% 1,548,200 -20,309 -0.3
12.70
14.60
14.40
3 tháng
(2024-06-24) 		-1.95 -11.93% 3,912,300 -20,310 -0.3
12.70
16.35
14.40
6 tháng
(2024-03-25) 		2.25 18.52% 9,749,200 -46,819 -0.7
11.70
16.35
14.40
12 tháng
(2023-09-26) 		0.40 2.86% 12,561,900 -73,319 -1.0
11.30
16.35
14.40
24 tháng
(2022-10-03) 		-2.10 -12.73% 30,435,100 -113,481 -2.9
9.30
16.50
14.40
36 tháng
(2021-10-06) 		-7.02 -32.77% 72,031,700 -325,949 -11.6
9.30
26.10
14.40
60 tháng
(2019-10-17) 		9.66 203.92% 126,144,610 -2,044,009 -43.0
2.34
26.10
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.17
 6,840 3.11 3.17 3.11 0 4,040 -0.0
18/09/2018
3.11
 460 3.08 3.11 3.10 450 0 0.0
17/09/2018
3.08
 3,550 3.17 3.36 3.08 0 0 0
14/09/2018
3.17
 15,590 3.17 3.18 3.17 10,050 0 0.0
13/09/2018
3.17
 2,200 3.10 3.17 3.17 0 0 0
12/09/2018
3.10
 3,390 3.27 3.27 3.10 0 0 0
11/09/2018
3.27
 40 3.14 3.27 3.27 0 0 0
10/09/2018
3.14
 8,740 3.15 3.15 3.10 100 0 0.0
07/09/2018
3.15
 130 3.36 3.36 3.15 60 10 0.0
06/09/2018
3.36
 1,600 3.37 3.37 3.35 0 1,140 -0.0
05/09/2018
3.37
 2,570 3.33 3.37 3.37 0 2,020 -0.0
04/09/2018
3.33
 20 3.35 3.35 3.33 0 0 0
31/08/2018
3.35
 1,180 3.37 3.37 3.24 0 0 0
30/08/2018
3.37
 140 3.41 3.41 3.37 0 0 0
29/08/2018
3.41
 100 3.37 3.51 3.41 50 0 0.0
28/08/2018
3.37
 500 3.44 3.44 3.37 0 0 0
27/08/2018
3.44
 20 3.39 3.44 3.20 0 0 0
24/08/2018
3.39
 170 3.41 3.41 3.39 0 0 0
23/08/2018
3.41
 200 3.39 3.41 3.39 100 0 0.0
22/08/2018
3.39
 30 3.38 3.39 3.39 0 0 0
21/08/2018
3.38
 3,510 3.37 3.38 3.38 3,510 0 0.0
20/08/2018
3.37
 3,100 3.37 3.37 3.37 3,000 0 0.0
17/08/2018
3.37
 270 3.37 3.58 3.37 0 0 0
16/08/2018
3.37
 330 3.45 3.45 3.37 0 0 0
15/08/2018
3.45
 20 3.45 3.45 3.45 0 0 0
14/08/2018
3.45
 1,460 3.71 3.71 3.45 0 0 0
13/08/2018
3.71
 1,420 3.62 3.79 3.44 1,000 0 0.0
10/08/2018
3.62
 0 3.62 3.62 3.62 0 0 0
09/08/2018
3.62
 0 3.62 3.62 3.62 0 0 0
08/08/2018
3.62
 120 3.65 3.79 3.51 0 0 0
07/08/2018
3.65
 590 3.58 3.79 3.44 60 0 0.0
06/08/2018
3.58
 410 3.58 3.58 3.51 380 0 0.0
03/08/2018
3.58
 4,920 3.58 3.64 3.33 1,000 0 0.0
02/08/2018
3.58
 330 3.51 3.71 3.58 0 0 0
01/08/2018
3.51
 4,100 3.42 3.65 3.39 2,190 0 0.0
31/07/2018
3.42
 2,030 3.64 3.64 3.39 450 0 0.0
30/07/2018
3.64
 0 3.64 3.64 3.64 0 0 0
27/07/2018
3.64
 10 3.41 3.64 3.64 0 0 0
26/07/2018
3.41
 1,230 3.40 3.41 3.37 900 0 0.0
25/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
24/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
23/07/2018
3.40
 10 3.57 3.57 3.40 0 0 0
20/07/2018
3.57
 340 3.49 3.57 3.25 0 0 0
19/07/2018
3.49
 1,910 3.75 3.75 3.49 680 0 0.0
18/07/2018
3.75
 20 3.59 3.75 3.34 0 0 0
17/07/2018
3.59
 20 3.86 3.86 3.59 0 20 -0.0
16/07/2018
3.86
 10 3.88 3.88 3.86 0 0 0
13/07/2018
3.88
 2,850 3.63 3.88 3.41 100 0 0.0
12/07/2018
3.63
 130 3.65 3.65 3.41 0 0 0
11/07/2018
3.65
 520 3.71 3.71 3.64 0 0 0
10/07/2018
3.71
 0 3.71 3.71 3.71 0 0 0
09/07/2018
3.71
 160 3.75 3.75 3.71 0 0 0
06/07/2018
3.75
 1,510 3.68 3.75 3.44 0 0 0
05/07/2018
3.68
 1,680 3.83 3.83 3.57 1,500 0 0.0
04/07/2018
3.83
 20 3.84 3.84 3.57 0 0 0
03/07/2018
3.84
 510 4.13 4.13 3.84 0 0 0
02/07/2018
4.13
 30 3.93 4.13 3.92 10 0 0
29/06/2018
3.93
 40 3.79 4.05 3.85 0 0 0
28/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
27/06/2018
3.79
 1,010 3.72 3.79 3.51 0 0 0
26/06/2018
3.72
 10 3.51 3.72 3.72 0 0 0
25/06/2018
3.51
 20 3.48 3.72 3.51 0 0 0
22/06/2018
3.48
 100 3.72 3.72 3.48 0 100 -0.0
21/06/2018
3.72
 1,010 3.55 3.72 3.41 0 0 0
20/06/2018
3.55
 0 3.55 3.55 3.55 0 0 0
19/06/2018
3.55
 510 3.65 3.65 3.55 0 0 0
18/06/2018
3.65
 13,960 3.76 3.76 3.65 13,840 0 0.1
15/06/2018
3.76
 0 3.76 3.76 3.76 0 0 0
14/06/2018
3.76
 220 4.04 4.26 3.76 0 0 0
13/06/2018
4.04
 10 3.78 4.04 4.04 0 0 0
12/06/2018
3.78
 4,200 3.68 3.79 3.76 0 0 0
11/06/2018
3.68
 1,090 3.71 3.71 3.46 0 0 0
08/06/2018
3.71
 300 3.53 3.71 3.71 300 0 0.0
07/06/2018
3.53
 560 3.79 3.79 3.53 0 0 0
06/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
05/06/2018
3.79
 8,570 3.89 3.89 3.62 500 0 0.0
04/06/2018
3.89
 620 3.75 3.89 3.58 0 0 0
01/06/2018
3.75
 10,150 3.51 3.75 3.42 0 1,130 -0.0
31/05/2018
3.51
 1,000 3.59 3.59 3.51 0 0 0
30/05/2018
3.59
 5,590 3.72 3.72 3.58 3,210 0 0.0
29/05/2018
3.72
 16,710 3.56 3.79 3.44 10,050 0 0.1
28/05/2018
3.56
 2,210 3.82 3.82 3.56 0 0 0
25/05/2018
3.82
 0 3.82 3.82 3.82 0 0 0
24/05/2018
3.82
 3,370 3.66 3.90 3.42 0 0 0
23/05/2018
3.66
 11,400 3.66 3.71 3.44 0 250 -0.0
22/05/2018
3.66
 14,670 3.93 3.93 3.66 50 0 0.0
21/05/2018
3.93
 12,250 4.06 4.06 3.86 10,000 0 0.1
18/05/2018
4.06
 14,810 4.13 4.13 3.85 0 0 0
17/05/2018
4.13
 3,310 3.90 4.13 3.90 0 30 -0.0
16/05/2018
3.90
 10,880 4.13 4.13 3.86 0 6,760 -0.0
15/05/2018
4.13
 5,900 4.06 4.13 3.93 0 0 0
14/05/2018
4.06
 5,110 4.13 4.15 3.89 30 0 0.0
11/05/2018
4.13
 6,000 4.13 4.13 4.09 1,000 0 0.0
10/05/2018
4.13
 16,190 4.13 4.13 3.84 540 0 0.0
09/05/2018
4.13
 0 4.13 4.13 4.13 0 0 0
08/05/2018
4.13
 130 4.24 4.24 4.13 0 0 0
07/05/2018
4.24
 9,040 3.96 4.24 3.98 130 110 0.0
04/05/2018
3.96
 8,040 4.19 4.19 3.93 0 0 0
03/05/2018
4.19
 13,990 4.50 4.50 4.19 30 0 0.0
02/05/2018
4.50
 4,200 4.39 4.67 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |