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)
27/11/2017
4.83
 2,900 5.09 5.09 4.83 0 150 -0.0
24/11/2017
5.09
 5,020 4.82 5.10 4.71 4,000 0 0.0
23/11/2017
4.82
 50,480 4.82 4.82 4.61 34,400 0 0.2
22/11/2017
4.82
 3,010 4.89 4.89 4.73 1,250 0 0.0
21/11/2017
4.89
 4,040 4.68 4.92 4.72 1,100 0 0.0
20/11/2017
4.68
 440 4.68 4.92 4.68 0 0 0
17/11/2017
4.68
 2,620 4.88 4.88 4.68 0 0 0
16/11/2017
4.88
 50 4.74 4.88 4.68 0 0 0
15/11/2017
4.74
 5,900 4.68 4.88 4.61 0 10 -0
14/11/2017
4.68
 26,440 4.99 4.99 4.64 6,000 0 0.0
13/11/2017
4.99
 2,190 5.08 5.08 4.99 0 0 0
10/11/2017
5.08
 17,540 5.03 5.10 4.83 10,100 6,070 0.0
09/11/2017
5.03
 12,430 5.02 5.16 5.02 11,800 2,900 0.1
08/11/2017
5.02
 31,240 5.16 5.16 4.80 0 0 0
07/11/2017
5.16
 560 5.17 5.17 5.16 0 0 0
06/11/2017
5.17
 6,020 5.33 5.33 5.17 0 0 0
03/11/2017
5.33
 3,610 5.17 5.33 5.17 0 0 0
02/11/2017
5.17
 10,730 5.51 5.51 5.17 8,200 0 0.1
01/11/2017
5.51
 18,400 5.37 5.51 5.37 6,000 3,000 0.0
31/10/2017
5.37
 3,150 5.72 6.01 5.37 2,880 0 0.0
30/10/2017
5.72
 6,080 5.75 6.04 5.35 3,010 0 0.0
27/10/2017
5.75
 2,410 5.64 5.75 5.30 1,420 0 0.0
26/10/2017
5.64
 3,100 5.64 5.68 5.51 3,000 0 0.0
25/10/2017
5.64
 6,150 5.29 5.64 5.23 4,000 0 0.0
24/10/2017
5.29
 1,010 5.50 5.57 5.29 0 0 0
23/10/2017
5.50
 510 5.37 5.50 5.23 0 0 0
20/10/2017
5.37
 8,680 5.54 5.74 5.37 0 120 -0.0
19/10/2017
5.54
 5,360 5.73 5.83 5.51 1,370 0 0.0
18/10/2017
5.73
 11,270 5.78 5.85 5.73 10,310 0 0.1
17/10/2017
5.78
 2,010 5.72 5.78 5.58 10 0 0
16/10/2017
5.72
 4,470 5.68 5.85 5.72 0 0 0
13/10/2017
5.68
 2,900 5.96 5.96 5.68 0 0 0
12/10/2017
5.96
 2,940 5.82 6.13 5.65 0 1,200 -0.0
11/10/2017
5.82
 8,460 5.92 6.20 5.72 1,000 0 0.0
10/10/2017
5.92
 11,840 6.05 6.43 5.79 0 0 0
09/10/2017
6.05
 12,870 6.12 6.13 5.78 0 0 0
06/10/2017
6.12
 3,560 6.03 6.26 5.85 0 0 0
05/10/2017
6.03
 1,520 6.42 6.42 6.03 0 0 0
04/10/2017
6.42
 1,110 6.37 6.60 6.20 0 0 0
03/10/2017
6.37
 39,120 5.98 6.39 6.01 0 12,270 -0.1
02/10/2017
5.98
 25,300 5.59 5.98 5.59 500 0 0.0
29/09/2017
5.59
 5,580 5.99 5.99 5.59 0 1,010 -0.0
28/09/2017
5.99
 7,970 5.75 6.13 5.51 0 0 0
27/09/2017
5.75
 1,180 5.58 5.78 5.41 0 0 0
26/09/2017
5.58
 13,440 5.99 5.99 5.58 0 0 0
25/09/2017
5.99
 120 6.05 6.05 5.99 0 0 0
22/09/2017
6.05
 9,170 5.96 6.06 5.85 1,100 0 0.0
21/09/2017
5.96
 1,400 5.90 5.99 5.90 1,010 0 0.0
20/09/2017
5.90
 12,290 5.72 5.90 5.72 4,270 0 0.0
19/09/2017
5.72
 7,810 5.68 5.72 5.51 3,460 0 0.0
18/09/2017
5.68
 7,800 5.51 5.68 5.44 1,310 0 0.0
15/09/2017
5.51
 20 5.51 5.51 5.51 0 0 0
14/09/2017
5.51
 590 5.59 5.59 5.31 0 0 0
13/09/2017
5.59
 10,810 5.57 5.59 5.20 5,800 0 0.0
12/09/2017
5.57
 4,130 5.50 5.58 5.44 0 0 0
11/09/2017
5.50
 6,570 5.37 5.58 5.10 0 0 0
08/09/2017
5.37
 13,900 5.49 5.49 5.23 5,300 0 0.0
07/09/2017
5.49
 4,220 5.44 5.49 5.23 1,300 410 0.0
06/09/2017
5.44
 7,880 5.78 5.78 5.41 0 450 -0.0
05/09/2017
5.78
 11,610 5.98 5.98 5.57 1,000 0 0.0
01/09/2017
5.98
 1,810 6.06 6.06 5.65 0 0 0
31/08/2017
6.06
 12,720 6.19 6.19 5.76 5,830 0 0.1
30/08/2017
6.19
 3,560 6.10 6.47 5.85 0 0 0
29/08/2017
6.10
 2,530 6.05 6.18 5.68 0 0 0
28/08/2017
6.05
 6,960 5.89 6.09 5.78 0 0 0
25/08/2017
5.89
 8,540 6.18 6.40 5.85 410 0 0.0
24/08/2017
6.18
 12,590 5.84 6.24 5.84 0 0 0
23/08/2017
5.84
 3,990 5.85 5.85 5.72 0 0 0
22/08/2017
5.85
 42,030 5.99 5.99 5.58 0 0 0
21/08/2017
5.99
 20,380 6.43 6.43 5.99 0 0 0
18/08/2017
6.43
 58,950 6.47 6.47 6.09 4,000 0 0.0
17/08/2017
6.47
 42,090 6.61 6.74 6.20 0 0 0
16/08/2017
6.61
 14,110 6.88 6.92 6.61 500 500 0
15/08/2017
6.88
 8,910 6.88 6.88 6.82 1,000 0 0.0
14/08/2017
6.88
 16,290 6.76 6.89 6.55 1,000 0 0.0
11/08/2017
6.76
 28,280 6.99 6.99 6.76 0 4,000 -0.0
10/08/2017
6.99
 16,300 7.02 7.02 6.75 0 6,000 -0.1
09/08/2017
7.02
 53,930 7.09 7.09 6.89 0 0 0
08/08/2017
7.09
 23,320 7.16 7.16 6.89 0 0 0
07/08/2017
7.16
 20,850 7.30 7.30 6.96 3,000 0 0.0
04/08/2017
7.30
 21,790 7.23 7.58 7.02 150 0 0.0
03/08/2017
7.23
 51,370 7.75 7.75 7.23 0 0 0
02/08/2017
7.75
 19,800 8.30 8.30 7.75 0 0 0
01/08/2017
8.30
 111,060 7.78 8.30 7.92 7,000 39,000 -0.4
31/07/2017
7.78
 113,090 7.30 7.78 7.16 0 700 -0.0
28/07/2017
7.30
 21,990 7.30 7.30 7.16 0 0 0
27/07/2017
7.30
 31,490 7.06 7.30 6.89 1,830 0 0.0
26/07/2017
7.06
 14,060 7.09 7.44 7.02 0 200 -0.0
25/07/2017
7.09
 8,050 7.16 7.16 6.89 1,600 1,100 0.0
24/07/2017
7.16
 1,450 7.51 7.51 7.02 0 0 0
21/07/2017
7.51
 24,650 7.27 7.58 6.82 0 0 0
20/07/2017
7.27
 10,480 7.30 7.30 6.89 200 0 0.0
19/07/2017
7.30
 10,980 7.33 7.33 7.16 1,100 0 0.0
18/07/2017
7.33
 66,810 7.89 7.89 7.33 40 0 0.0
17/07/2017
7.89
 35,720 7.99 7.99 7.64 17,220 0 0.2
14/07/2017
7.99
 29,400 7.85 7.99 7.58 11,780 0 0.1
13/07/2017
7.85
 36,530 7.92 7.92 7.58 0 0 0
12/07/2017
7.92
 23,590 8.02 8.02 7.71 0 0 0
11/07/2017
8.02
 55,930 8.06 8.26 7.71 12,700 0 0.1
10/07/2017
8.06
 18,390 7.92 8.06 7.51 8,480 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |