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)
21/11/2011
5.58
 6,500 5.58 5.58 5.51 0 0 0
18/11/2011
5.58
 9,700 5.85 5.85 5.58 0 7,710 -0.1
17/11/2011
5.85
 4,800 5.92 6.06 5.85 0 1,880 -0.0
16/11/2011
5.92
 1,490 5.65 5.92 5.58 0 0 0
15/11/2011
5.65
 9,290 5.65 5.65 5.51 0 1,450 -0.0
14/11/2011
5.65
 4,100 5.85 5.85 5.65 0 4,090 -0.0
11/11/2011
5.85
 5,470 5.85 5.85 5.72 0 3,500 -0.0
10/11/2011
5.85
 5,920 5.92 5.99 5.72 0 0 0
09/11/2011
5.92
 2,020 5.85 5.92 5.72 0 0 0
08/11/2011
5.85
 3,600 6.06 6.06 5.78 0 0 0
07/11/2011
6.06
 700 5.85 6.06 6.06 700 0 0.0
04/11/2011
5.85
 4,790 5.85 5.85 5.72 0 0 0
03/11/2011
5.85
 300 5.72 5.85 5.85 0 0 0
02/11/2011
5.72
 10,900 5.85 5.85 5.58 0 8,610 -0.1
01/11/2011
5.85
 7,370 5.85 5.99 5.72 0 0 0
31/10/2011
5.85
 4,150 5.85 5.85 5.85 0 0 0
28/10/2011
5.85
 3,000 5.85 5.85 5.85 0 0 0
27/10/2011
5.85
 1,000 5.78 5.85 5.85 0 0 0
26/10/2011
5.78
 6,600 5.78 5.78 5.72 0 0 0
25/10/2011
5.78
 200 5.85 5.85 5.78 0 0 0
24/10/2011
5.85
 6,460 5.85 5.99 5.85 0 0 0
21/10/2011
5.85
 5,700 5.78 5.85 5.78 0 0 0
20/10/2011
5.78
 2,940 5.78 5.78 5.78 0 0 0
19/10/2011
5.78
 400 5.85 5.85 5.78 0 0 0
18/10/2011
5.85
 7,660 5.85 5.85 5.65 0 4,660 -0.0
17/10/2011
5.85
 1,640 5.92 5.92 5.85 0 0 0
14/10/2011
5.92
 3,000 5.92 5.92 5.92 0 0 0
13/10/2011
5.92
 6,350 5.99 6.06 5.92 0 0 0
12/10/2011
5.99
 6,300 5.85 5.99 5.92 0 1,200 -0.0
11/10/2011
5.85
 8,040 5.85 5.99 5.85 0 0 0
10/10/2011
5.85
 13,160 5.85 5.99 5.85 0 0 0
07/10/2011
5.85
 19,000 5.85 5.85 5.78 1,000 0 0.0
06/10/2011
5.85
 19,590 5.85 5.99 5.72 0 2,430 -0.0
05/10/2011
5.85
 5,520 5.85 5.85 5.85 0 0 0
04/10/2011
5.85
 25,920 5.85 5.85 5.78 0 1,630 -0.0
03/10/2011
5.85
 26,250 5.85 5.92 5.72 0 740 -0.0
30/09/2011
5.85
 29,110 5.85 5.85 5.72 0 1,370 -0.0
29/09/2011
5.85
 20,000 5.85 5.85 5.78 0 0 0
28/09/2011
5.85
 29,800 5.92 6.06 5.85 0 0 0
27/09/2011
5.92
 34,520 5.92 5.92 5.65 0 1,520 -0.0
26/09/2011
5.92
 8,210 5.92 5.92 5.65 0 2,000 -0.0
23/09/2011
5.92
 18,000 5.85 5.92 5.85 0 0 0
22/09/2011
5.85
 36,380 5.85 5.99 5.58 0 0 0
21/09/2011
5.85
 20,000 5.99 5.99 5.78 0 0 0
20/09/2011
5.99
 4,000 5.85 5.99 5.99 0 0 0
19/09/2011
5.85
 22,700 5.85 5.99 5.72 1,380 0 0.0
16/09/2011
5.85
 54,690 5.85 5.99 5.58 0 0 0
15/09/2011
5.85
 16,000 5.92 5.92 5.78 0 0 0
14/09/2011
5.92
 25,400 5.92 6.06 5.72 0 0 0
13/09/2011
5.92
 5,610 5.85 5.92 5.65 0 0 0
12/09/2011
5.85
 23,700 5.85 6.06 5.72 300 0 0.0
09/09/2011
5.85
 14,320 5.72 5.92 5.72 0 0 0
08/09/2011
5.72
 43,780 5.72 5.72 5.72 0 0 0
07/09/2011
5.72
 35,390 5.72 5.92 5.44 0 0 0
06/09/2011
5.72
 28,710 5.72 5.85 5.44 0 3,000 -0.0
05/09/2011
5.72
 26,800 5.72 5.92 5.51 0 0 0
01/09/2011
5.72
 5,420 5.58 5.78 5.30 0 2,490 -0.0
31/08/2011
5.58
 6,550 5.78 5.78 5.51 0 1,500 -0.0
30/08/2011
5.78
 3,610 5.78 5.78 5.51 0 2,010 -0.0
29/08/2011
5.78
 5,560 5.78 5.78 5.51 0 2,880 -0.0
26/08/2011
5.78
 2,210 5.78 5.78 5.51 0 1,000 -0.0
25/08/2011
5.78
 1,990 5.78 5.78 5.51 0 1,000 -0.0
24/08/2011
5.78
 1,700 5.72 5.78 5.51 0 1,560 -0.0
23/08/2011
5.72
 13,000 5.72 5.72 5.44 0 3,530 -0.0
22/08/2011
5.72
 1,050 5.72 5.72 5.51 0 1,000 -0.0
19/08/2011
5.72
 1,160 5.99 5.99 5.72 0 1,000 -0.0
18/08/2011
5.99
 1,100 5.99 6.06 5.92 0 0 0
17/08/2011
5.99
 1,000 6.06 6.06 5.92 0 0 0
16/08/2011
6.06
 4,040 5.99 6.06 5.92 0 0 0
15/08/2011
5.99
 20 5.78 5.99 5.92 0 0 0
12/08/2011
5.78
 3,790 5.65 5.78 5.65 0 1,450 -0.0
11/08/2011
5.65
 14,810 5.65 5.65 5.37 0 0 0
10/08/2011
5.65
 5,770 5.92 6.13 5.65 0 0 0
09/08/2011
5.92
 2,910 5.78 5.92 5.72 0 0 0
08/08/2011
5.78
 0 5.78 5.78 5.78 0 0 0
05/08/2011
5.78
 6,400 5.72 5.78 5.72 0 0 0
04/08/2011
5.72
 3,560 5.65 5.72 5.37 0 0 0
03/08/2011
5.65
 4,920 5.65 5.65 5.37 0 0 0
02/08/2011
5.65
 1,110 5.78 5.78 5.51 0 0 0
01/08/2011
5.78
 5,140 5.65 5.92 5.37 0 0 0
29/07/2011
5.65
 3,230 5.65 5.92 5.37 0 0 0
28/07/2011
5.65
 35,580 5.78 5.78 5.51 0 0 0
27/07/2011
5.78
 4,500 5.78 5.78 5.58 0 0 0
26/07/2011
5.78
 9,290 5.85 5.85 5.65 0 0 0
25/07/2011
5.85
 3,650 5.85 5.85 5.65 0 0 0
22/07/2011
5.85
 2,030 5.85 5.85 5.58 0 0 0
21/07/2011
5.85
 3,010 6.06 6.06 5.85 0 0 0
20/07/2011
6.06
 510 5.85 6.06 5.72 0 0 0
19/07/2011
5.85
 1,290 5.92 6.13 5.85 0 370 -0.0
18/07/2011
5.92
 315 5.92 6.20 5.72 0 2,400 -0.0
15/07/2011
5.92
 3,080 5.92 5.92 5.65 0 0 0
14/07/2011
5.92
 3,200 5.92 5.92 5.85 0 0 0
13/07/2011
5.92
 3,360 5.99 5.99 5.78 0 0 0
12/07/2011
5.99
 7,320 6.20 6.27 5.92 0 0 0
11/07/2011
6.20
 3,900 6.20 6.34 6.20 0 0 0
08/07/2011
6.20
 2,820 6.20 6.34 6.20 0 0 0
07/07/2011
6.20
 9,060 5.92 6.20 5.78 0 0 0
06/07/2011
5.92
 11,780 5.99 5.99 5.72 0 0 0
05/07/2011
5.99
 19,000 5.85 5.99 5.65 0 0 0
04/07/2011
5.85
 3,320 6.13 6.13 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |