CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.50
0.05
(0.44%)
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
(2024-12-16) 		0.05 0.44% 226,400 -500 -0.0
11.20
12.50
11.45
2 tháng
(2024-11-15) 		0.25 2.23% 311,400 -28,500 -0.3
11.20
12.50
11.45
3 tháng
(2024-10-16) 		-0.35 -2.97% 545,000 -58,100 -0.7
11.20
12.50
11.45
6 tháng
(2024-07-18) 		-0.12 -1.05% 1,650,700 -54,600 -0.6
11
12.51
11.45
12 tháng
(2024-01-22) 		1.21 11.86% 3,103,800 -203,674 -2.5
9.75
12.51
11.45
24 tháng
(2023-01-27) 		2.28 24.84% 4,401,700 -216,972 -2.5
8.20
12.51
11.45
36 tháng
(2022-02-07) 		1.33 13.12% 10,885,100 -190,161 1.4
8.01
13.04
11.45
60 tháng
(2020-02-10) 		7.63 200.11% 30,630,590 -99,511 2.8
3.20
13.81
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
12.46
 66,400 12.60 12.64 12.42 100 0 0.0
22/08/2024
12.51
 78,500 11.93 12.51 11.93 0 0 0
21/08/2024
11.84
 27,400 11.57 11.84 11.57 0 0 0
20/08/2024
11.57
 2,800 11.57 11.57 11.57 0 0 0
19/08/2024
11.57
 100 11.57 11.57 11.57 0 0 0
16/08/2024
11.57
 0 11.57 11.57 11.57 0 0 0
15/08/2024
11.57
 700 11.53 11.57 11.53 0 0 0
14/08/2024
11.53
 100 11.53 11.53 11.53 0 0 0
13/08/2024
11.48
 300 11.53 11.53 11.48 0 0 0
12/08/2024
11.53
 2,000 11.53 11.53 11.39 0 0 0
09/08/2024
11.39
 15,200 11.53 11.53 11.39 0 0 0
08/08/2024
11.53
 0 11.53 11.53 11.53 0 0 0
07/08/2024
11.53
 2,400 11.53 11.53 11.48 0 0 0
06/08/2024
11.53
 3,200 11.53 11.53 11.53 0 0 0
05/08/2024
11.57
 3,800 11.57 11.57 11.39 100 0 0.0
02/08/2024
11.57
 42,900 11.57 11.57 11.39 0 0 0
01/08/2024
11.62
 4,500 11.57 11.62 11.57 0 0 0
31/07/2024
11.57
 2,700 11.57 11.66 11.57 0 0 0
30/07/2024
11.57
 400 11.57 11.57 11.57 0 0 0
29/07/2024
11.62
 15,700 11.57 11.62 11.57 0 0 0
26/07/2024
11.57
 3,300 11.48 11.57 11.39 0 0 0
25/07/2024
11.62
 2,000 11.53 11.62 11.48 0 0 0
24/07/2024
11.62
 5,900 11.39 11.62 11.39 0 0 0
23/07/2024
11.62
 2,900 11.66 11.66 11.57 0 0 0
22/07/2024
11.66
 32,800 11.57 11.66 11.57 0 0 0
19/07/2024
11.57
 118,700 11.48 11.66 11.48 0 0 0
18/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
17/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
16/07/2024
11.57
 1,300 11.39 11.57 11.39 0 0 0
15/07/2024
11.62
 200 11.44 11.62 11.44 0 0 0
12/07/2024
11.62
 0 11.62 11.62 11.62 0 0 0
11/07/2024
11.62
 1,100 11.48 11.62 11.48 0 0 0
10/07/2024
11.84
 500 11.53 12.11 11.53 0 0 0
09/07/2024
11.35
 45,100 11.39 11.44 11.35 0 0 0
08/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
05/07/2024
11.57
 100 11.57 11.57 11.57 0 0 0
04/07/2024
11.57
 4,200 11.48 11.57 11.48 0 0 0
03/07/2024
11.57
 300 11.53 11.57 11.53 0 0 0
02/07/2024
11.57
 4,400 11.48 11.57 11.48 0 0 0
01/07/2024
11.53
 1,400 11.53 11.53 11.39 0 0 0
28/06/2024
11.57
 3,000 11.66 11.66 11.53 0 0 0
27/06/2024
11.70
 12,100 11.75 11.75 11.48 0 0 0
26/06/2024
11.75
 7,500 11.57 11.75 11.57 0 0 0
25/06/2024
11.53
 16,900 11.57 11.57 11.53 0 0 0
24/06/2024
11.57
 10,300 11.75 11.84 11.57 0 0 0
21/06/2024
11.75
 8,400 11.57 11.75 11.57 0 0 0
20/06/2024
11.53
 16,200 11.57 11.75 11.53 0 0 0
19/06/2024
11.66
 22,300 11.66 11.70 11.57 0 0 0
18/06/2024
11.57
 62,900 11.57 11.62 11.53 0 0 0
17/06/2024
11.57
 6,900 11.57 11.57 11.57 0 0 0
14/06/2024
11.57
 20,100 11.66 11.75 11.57 0 0 0
13/06/2024
11.57
 5,800 11.57 11.57 11.57 0 0 0
12/06/2024
11.57
 7,200 11.57 11.57 11.57 0 0 0
11/06/2024
11.57
 13,100 11.75 11.75 11.57 0 0 0
10/06/2024
11.75
 4,600 11.53 11.75 11.48 0 574 -0.0
07/06/2024
11.75
 21,600 11.57 11.84 11.57 0 0 0
06/06/2024
11.57
 3,000 11.39 11.57 11.39 0 0 0
05/06/2024
11.57
 29,300 11.30 11.62 11.30 0 700 -0.0
04/06/2024
11.30
 40,500 11.22 11.57 11.22 0 10,500 -0.1
03/06/2024
11.30
 4,700 11.35 11.35 11.13 0 0 0
31/05/2024
11.35
 3,800 11.26 11.35 11.13 0 0 0
30/05/2024
11.35
 46,600 11.26 11.35 11.04 0 46,500 -0.6
29/05/2024
11.39
 97,000 11.66 11.66 11.13 0 87,600 -1.1
28/05/2024
11.39
 1,100 11.22 11.39 11.17 0 0 0
27/05/2024
11.39
 800 11.44 11.44 11.39 0 0 0
24/05/2024
11.44
 14,500 11.13 11.57 11.13 0 2,000 -0.0
23/05/2024
11.13
 1,000 11.04 11.30 11.04 0 0 0
22/05/2024
11.04
 34,300 11.13 11.26 10.95 0 0 0
21/05/2024
11.13
 15,800 11.13 11.13 11.08 0 0 0
20/05/2024
11.13
 25,000 11.22 11.30 11.13 0 0 0
17/05/2024
11.30
 13,300 11.13 11.30 11.13 0 0 0
16/05/2024
11.30
 3,900 11.48 11.48 11.30 0 3,300 -0.0
15/05/2024
11.35
 20,600 11.30 11.39 11.22 0 0 0
14/05/2024
11.35
 23,000 11.08 11.39 11.08 0 0 0
13/05/2024
11.08
 2,500 11.22 11.22 11.08 0 0 0
10/05/2024
11.04
 12,100 10.95 11.22 10.95 0 0 0
09/05/2024
10.86
 35,300 11.22 11.22 10.86 0 0 0
08/05/2024
11.13
 7,800 10.73 11.13 10.73 0 0 0
07/05/2024
11.04
 28,600 11.13 11.22 11.04 0 0 0
06/05/2024
10.68
 34,500 10.50 10.95 10.50 0 0 0
03/05/2024
10.46
 63,900 10.24 10.50 10.24 0 0 0
02/05/2024
10.24
 69,300 10.24 10.41 10.01 0 0 0
26/04/2024
10.15
 1,100 10.15 10.15 9.97 0 0 0
25/04/2024
10.15
 300 10.24 10.24 10.15 0 0 0
24/04/2024
10.10
 27,700 9.97 10.15 9.97 0 0 0
23/04/2024
9.97
 8,100 10.15 10.15 9.97 0 0 0
22/04/2024
9.97
 15,200 10.01 10.24 9.97 0 100 -0.0
19/04/2024
9.92
 3,600 9.97 9.97 9.35 0 0 0
17/04/2024
9.97
 3,300 9.97 9.97 9.75 0 0 0
16/04/2024
9.97
 7,600 9.79 10.01 9.70 0 0 0
15/04/2024
9.75
 2,900 10.10 10.24 9.75 0 0 0
12/04/2024
10.06
 1,000 10.06 10.10 10.06 0 0 0
11/04/2024
10.06
 8,600 10.06 10.06 10.01 0 1,100 -0.0
10/04/2024
10.06
 1,800 10.06 10.06 10.06 0 0 0
09/04/2024
10.06
 1,600 9.97 10.06 9.97 0 0 0
08/04/2024
9.79
 12,200 9.79 9.79 9.79 0 0 0
05/04/2024
9.79
 6,000 10.01 10.01 9.79 0 0 0
04/04/2024
9.79
 7,400 9.97 9.97 9.75 0 0 0
03/04/2024
10.15
 19,300 10.15 10.33 9.88 0 0 0
02/04/2024
9.88
 67,600 9.97 10.19 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |