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)
07/07/2017
7.92
 93,170 7.61 8.13 7.61 1,800 200 0.0
06/07/2017
7.61
 68,590 7.13 7.61 6.89 0 0 0
05/07/2017
7.13
 25,890 6.96 7.16 6.61 9,400 840 0.1
04/07/2017
6.96
 44,270 6.96 7.23 6.89 600 9,750 -0.1
03/07/2017
6.96
 27,490 7.02 7.06 6.89 20,000 0 0.2
30/06/2017
7.02
 23,820 6.75 7.16 6.37 840 0 0.0
29/06/2017
6.75
 19,470 7.16 7.16 6.72 1,580 0 0.0
28/06/2017
7.16
 26,960 6.89 7.37 6.56 200 80 0.0
27/06/2017
6.89
 25,930 7.40 7.40 6.89 0 0 0
26/06/2017
7.40
 26,490 7.13 7.44 6.66 0 220 -0.0
23/06/2017
7.13
 60,450 7.58 7.95 7.09 1,700 1,310 0.0
22/06/2017
7.58
 98,380 7.09 7.58 7.44 5,800 0 0.1
21/06/2017
7.09
 55,080 6.63 7.09 7.09 0 0 0
20/06/2017
6.63
 84,260 6.20 6.63 5.92 0 0 0
19/06/2017
6.20
 36,830 6.54 6.68 6.20 140 300 -0.0
16/06/2017
6.54
 15,620 6.54 6.61 6.23 1,970 100 0.0
15/06/2017
6.54
 13,230 6.67 6.75 6.54 0 960 -0.0
14/06/2017
6.67
 6,050 6.58 6.68 6.48 0 0 0
13/06/2017
6.58
 11,350 6.85 6.85 6.56 6,100 0 0.1
12/06/2017
6.85
 14,900 6.89 6.89 6.47 1,160 0 0.0
09/06/2017
6.89
 13,800 7.09 7.09 6.61 620 0 0.0
08/06/2017
7.09
 13,620 7.09 7.09 6.68 1,000 0 0.0
07/06/2017
7.09
 40,470 7.09 7.54 7.09 5,000 1,320 0.0
06/06/2017
7.09
 90,900 6.66 7.09 6.34 47,000 0 0.5
05/06/2017
6.66
 36,920 6.89 7.16 6.62 0 0 0
02/06/2017
6.89
 13,610 6.89 6.99 6.83 0 0 0
01/06/2017
6.89
 78,720 6.69 6.89 6.24 700 0 0.0
31/05/2017
6.69
 109,990 7.20 7.20 6.69 0 2,900 -0.0
30/05/2017
7.20
 56,530 7.71 7.71 7.20 7,500 0 0.1
29/05/2017
7.71
 107,190 8.26 8.26 7.71 21,000 0 0.2
26/05/2017
8.26
 85,250 7.99 8.33 8.06 16,100 17,730 -0.0
25/05/2017
7.99
 136,100 7.47 7.99 7.30 0 20,000 -0.2
24/05/2017
7.47
 951,510 6.99 7.47 6.50 0 100 -0.0
23/05/2017
6.99
 89,070 7.51 7.51 6.99 17,000 9,990 0.1
22/05/2017
7.51
 226,160 8.06 8.61 7.51 0 5,450 -0.1
19/05/2017
8.06
 177,190 7.54 8.06 8.06 3,000 22,220 -0.2
18/05/2017
7.54
 54,280 7.06 7.54 7.54 100 22,500 -0.2
17/05/2017
7.06
 263,530 6.60 7.06 6.89 0 3,000 -0.0
16/05/2017
6.60
 18,380 6.18 6.60 6.60 0 0 0
15/05/2017
6.18
 14,250 5.78 6.18 6.18 0 1,580 -0.0
12/05/2017
5.78
 82,090 5.41 5.78 5.78 0 15,000 -0.1
11/05/2017
5.41
 180,050 5.05 5.41 5.41 0 20,000 -0.2
10/05/2017
5.05
 4,110 4.72 5.05 5.05 0 0 0
09/05/2017
4.72
 19,870 4.42 4.72 4.72 0 13,160 -0.1
08/05/2017
4.42
 3,470 4.13 4.42 4.42 0 1,470 -0.0
05/05/2017
4.13
 4,850 3.86 4.13 4.06 0 0 0
04/05/2017
3.86
 1,480 3.62 3.86 3.86 0 30 -0.0
03/05/2017
3.62
 60 3.38 3.62 3.62 0 0 0
28/04/2017
3.38
 3,840 3.56 3.56 3.37 0 0 0
27/04/2017
3.56
 100 3.44 3.56 3.56 0 0 0
26/04/2017
3.44
 4,810 3.58 3.58 3.44 0 0 0
25/04/2017
3.58
 1,500 3.58 3.58 3.44 0 0 0
24/04/2017
3.58
 1,020 3.65 3.65 3.58 0 0 0
21/04/2017
3.65
 1,120 3.59 3.65 3.62 0 0 0
20/04/2017
3.59
 10,120 3.54 3.59 3.37 6,470 0 0.0
19/04/2017
3.54
 1,010 3.50 3.54 3.41 0 0 0
18/04/2017
3.50
 710 3.44 3.50 3.39 0 0 0
17/04/2017
3.44
 1,700 3.51 3.54 3.44 0 0 0
14/04/2017
3.51
 7,150 3.44 3.51 3.24 1,000 0 0.0
13/04/2017
3.44
 4,050 3.37 3.58 3.44 4,040 0 0.0
12/04/2017
3.37
 4,500 3.58 3.58 3.37 1,130 0 0.0
11/04/2017
3.58
 50 3.58 3.58 3.58 0 0 0
10/04/2017
3.58
 10 3.38 3.58 3.58 0 0 0
07/04/2017
3.38
 1,470 3.44 3.44 3.37 1,210 0 0.0
05/04/2017
3.44
 1,130 3.55 3.58 3.34 0 0 0
04/04/2017
3.55
 4,400 3.51 3.55 3.44 900 730 0.0
03/04/2017
3.51
 5,070 3.41 3.51 3.44 0 0 0
31/03/2017
3.41
 670 3.41 3.44 3.41 540 0 0.0
30/03/2017
3.41
 1,390 3.44 3.44 3.41 0 0 0
29/03/2017
3.44
 1,790 3.38 3.58 3.37 710 0 0.0
28/03/2017
3.38
 7,240 3.51 3.51 3.38 2,420 0 0.0
27/03/2017
3.51
 10,720 3.38 3.51 3.37 1,700 0 0.0
24/03/2017
3.38
 2,560 3.51 3.58 3.38 2,000 0 0.0
23/03/2017
3.51
 30 3.51 3.51 3.44 0 0 0
22/03/2017
3.51
 5,960 3.44 3.55 3.37 0 0 0
21/03/2017
3.44
 3,180 3.51 3.51 3.31 0 0 0
20/03/2017
3.51
 1,490 3.44 3.51 3.25 0 0 0
17/03/2017
3.44
 3,270 3.55 3.55 3.30 0 0 0
16/03/2017
3.55
 2,240 3.53 3.55 3.31 0 0 0
15/03/2017
3.53
 1,140 3.53 3.64 3.29 0 0 0
14/03/2017
3.53
 26,090 3.58 3.58 3.33 0 0 0
13/03/2017
3.58
 10 3.51 3.58 3.58 0 0 0
10/03/2017
3.51
 2,020 3.58 3.58 3.41 0 0 0
09/03/2017
3.58
 30 3.44 3.58 3.35 0 0 0
08/03/2017
3.44
 3,600 3.51 3.51 3.34 0 0 0
07/03/2017
3.51
 8,520 3.66 3.66 3.44 0 0 0
06/03/2017
3.66
 4,120 3.93 3.93 3.66 0 0 0
03/03/2017
3.93
 5,780 3.84 3.93 3.57 0 0 0
02/03/2017
3.84
 7,500 4.13 4.27 3.84 0 60 -0.0
01/03/2017
4.13
 6,350 3.86 4.13 3.86 0 0 0
28/02/2017
3.86
 15,870 3.62 3.86 3.79 0 0 0
27/02/2017
3.62
 37,720 3.88 4.15 3.62 29,610 0 0.2
24/02/2017
3.88
 3,730 4.17 4.17 3.88 0 0 0
23/02/2017
4.17
 5,810 4.48 4.48 4.17 0 0 0
22/02/2017
4.48
 3,620 4.82 4.82 4.48 0 0 0
21/02/2017
4.82
 13,490 4.82 4.92 4.82 0 2,930 -0.0
20/02/2017
4.82
 51,270 4.51 4.82 4.48 0 0 0
17/02/2017
4.51
 114,230 4.22 4.51 4.20 0 0 0
16/02/2017
4.22
 17,760 3.95 4.22 4.22 0 0 0
15/02/2017
3.95
 1,450 3.69 3.95 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |