CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11
-0.20
(-1.79%)
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
(2024-08-19) 		-0.37 -3.21% 752,200 600 0.0
11
12.51
11.20
2 tháng
(2024-07-22) 		-0.46 -3.95% 893,000 700 0.0
11
12.51
11.20
3 tháng
(2024-06-20) 		-0.33 -2.84% 1,144,700 651 0.0
11
12.51
11.20
6 tháng
(2024-03-22) 		1.14 11.35% 2,206,300 -151,723 -1.9
9.75
12.51
11.20
12 tháng
(2023-09-25) 		1.41 14.39% 2,648,900 -149,423 -1.9
8.46
12.51
11.20
24 tháng
(2022-09-29) 		1.52 15.76% 4,364,900 -141,270 -1.0
8.01
12.51
11.20
36 tháng
(2021-10-04) 		2.27 25.41% 26,614,100 -43,510 3.4
8.01
13.81
11.20
60 tháng
(2019-10-15) 		7.59 209.97% 29,992,950 -44,260 3.4
3.20
13.81
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
10.29
 100 9.87 10.29 10.29 0 0 0
06/07/2023
9.87
 1,400 10.41 10.41 9.87 0 0 0
05/07/2023
10.41
 600 10.06 10.80 10.41 0 0 0
04/07/2023
10.06
 9,000 9.83 10.14 10.06 0 0 0
03/07/2023
9.83
 2,300 10.33 10.33 9.83 0 0 0
30/06/2023
10.33
 100 10.33 10.33 10.33 0 0 0
29/06/2023
10.33
 4,600 10.37 10.37 10.33 0 0 0
28/06/2023
10.37
 4,000 10.33 10.37 10.29 0 0 0
27/06/2023
10.33
 300 10.29 10.33 10.29 0 0 0
26/06/2023
10.29
 12,300 10.26 10.29 10.26 0 0 0
23/06/2023
10.26
 3,000 10.26 10.26 10.06 0 0 0
22/06/2023
10.26
 1,200 10.06 10.33 10.06 0 0 0
21/06/2023
10.06
 2,200 10.49 10.49 10.06 0 0 0
20/06/2023
10.49
 500 10.06 10.49 10.29 0 0 0
19/06/2023
10.06
 100 10.33 10.33 10.06 0 0 0
16/06/2023
10.33
 2,500 10.33 10.33 10.33 0 0 0
15/06/2023
10.33
 8,600 10.29 10.41 10.02 0 0 0
14/06/2023
10.29
 500 10.22 10.29 10.06 0 0 0
13/06/2023
10.22
 2,500 10.29 10.29 9.95 0 200 -0.0
12/06/2023
10.29
 2,700 9.95 10.45 9.95 0 1,400 -0.0
09/06/2023
9.95
 2,000 10.37 10.60 9.95 0 0 0
08/06/2023
10.37
 13,900 10.37 10.37 9.75 0 0 0
07/06/2023
10.37
 6,100 10.68 10.68 10.02 0 0 0
06/06/2023
10.68
 220,000 10.29 10.76 9.91 0 0 0
05/06/2023
10.29
 20,800 9.68 10.33 9.60 0 0 0
02/06/2023
9.68
 600 9.79 9.91 9.68 0 0 0
01/06/2023
9.79
 8,400 9.29 9.91 9.60 200 0 0.0
31/05/2023
9.29
 3,100 9.33 9.64 9.21 0 0 0
30/05/2023
9.33
 1,900 9.64 9.75 9.33 100 0 0.0
29/05/2023
9.64
 8,100 9.52 9.64 9.29 0 0 0
26/05/2023
9.52
 1,600 9.40 9.56 9.29 0 0 0
25/05/2023
9.40
 200 9.37 9.75 9.40 0 0 0
24/05/2023
9.37
 3,300 9.95 9.95 9.37 0 0 0
23/05/2023
9.95
 21,400 9.44 10.14 9.29 0 0 0
22/05/2023
9.44
 2,100 9.52 10.02 9.44 0 0 0
19/05/2023
9.52
 36,500 8.94 9.56 9.09 0 0 0
18/05/2023
8.94
 1,100 9.13 9.13 8.94 0 0 0
17/05/2023
9.13
 4,600 9.25 9.25 8.98 0 0 0
16/05/2023
9.25
 100 9.25 9.25 9.25 0 0 0
15/05/2023
9.25
 9,400 9.13 9.29 8.90 0 0 0
12/05/2023
9.13
 8,200 9.09 9.21 8.90 0 0 0
11/05/2023
9.09
 18,500 9.44 9.44 8.94 0 18,000 -0.2
10/05/2023
9.44
 1,700 9.29 9.44 8.90 0 0 0
09/05/2023
9.29
 4,900 9.29 9.52 8.94 0 0 0
08/05/2023
9.29
 6,800 9.29 9.52 9.29 0 0 0
05/05/2023
9.29
 3,400 9.60 9.60 9.29 0 0 0
04/05/2023
9.60
 300 9.52 9.64 9.37 0 0 0
28/04/2023
9.52
 100 9.33 9.52 9.52 0 0 0
27/04/2023
9.33
 2,900 9.48 9.60 9.29 0 0 0
26/04/2023
9.48
 2,000 9.29 9.60 9.29 0 0 0.0
25/04/2023
9.29
 200 9.52 9.60 9.29 0 0 0.0
24/04/2023
9.52
 3,300 9.52 9.75 9.40 1,000 0 0.0
21/04/2023
9.52
 100 9.44 9.52 9.52 0 0 0.0
20/04/2023
9.44
 15,600 9.29 9.44 8.67 0 0 0
19/04/2023
9.29
 8,500 9.29 9.44 9.29 0 0 0.0
18/04/2023
9.29
 9,300 9.29 9.29 9.06 0 0 0.0
17/04/2023
9.29
 9,100 9.29 9.29 9.25 0 0 0.0
14/04/2023
9.29
 300 9.29 9.29 9.29 0 0 0.0
13/04/2023
9.29
 5,500 9.21 9.29 9.13 0 0 0.0
12/04/2023
9.21
 26,200 8.75 9.21 8.67 0 0 0
11/04/2023
8.75
 300 8.79 8.79 8.75 0 0 0.0
10/04/2023
8.79
 700 8.79 8.79 8.75 0 0 0.0
07/04/2023
8.79
 8,500 8.63 8.82 8.59 0 0 0.0
06/04/2023
8.63
 3,700 8.67 8.94 8.63 0 0 0.0
05/04/2023
8.67
 7,400 8.59 9.13 8.59 0 0 0.0
04/04/2023
8.59
 15,900 8.55 9.13 8.59 0 0 0.0
03/04/2023
8.55
 4,800 8.90 8.90 8.55 0 0 0.0
31/03/2023
8.90
 300 8.75 8.94 8.59 0 0 0.0
30/03/2023
8.75
 2,200 8.67 8.94 8.51 500 0 0.0
29/03/2023
8.67
 2,200 8.75 9.13 8.67 0 0 0
28/03/2023
8.75
 600 8.75 9.17 8.71 0 0 0
27/03/2023
8.75
 3,200 9.06 9.06 8.51 0 0 0
24/03/2023
9.06
 3,500 8.98 9.56 8.55 0 0 0
23/03/2023
8.98
 200 8.90 8.98 8.75 0 0 0
22/03/2023
8.90
 1,800 8.98 8.98 8.90 0 0 0
21/03/2023
8.98
 7,000 8.71 8.98 8.86 0 0 0.0
20/03/2023
8.71
 8,300 8.67 8.86 8.71 0 0 0.0
17/03/2023
8.67
 100 8.67 8.67 8.67 0 0 0.0
16/03/2023
8.67
 300 8.67 8.67 8.63 0 0 0.0
15/03/2023
8.67
 600 8.51 8.67 8.36 0 0 0.0
14/03/2023
8.51
 2,200 8.51 8.51 8.44 0 0 0.0
13/03/2023
8.51
 400 8.51 8.67 8.51 0 0 0.0
10/03/2023
8.51
 8,000 8.20 8.51 8.48 0 0 0.0
09/03/2023
8.20
 1,500 8.63 8.63 8.20 0 0 0.0
08/03/2023
8.63
 300 8.48 8.63 8.51 0 0 0.0
07/03/2023
8.48
 5,000 8.51 8.51 8.24 0 0 0.0
06/03/2023
8.51
 1,500 8.63 8.63 8.51 0 0 0.0
03/03/2023
8.63
 300 8.79 8.79 8.63 0 0 0.0
02/03/2023
8.79
 600 8.63 8.79 8.63 0 0 0.0
01/03/2023
8.63
 300 8.59 8.63 8.59 0 0 0.0
28/02/2023
8.59
 100 8.51 8.59 8.59 0 0 0.0
27/02/2023
8.51
 3,300 8.67 8.67 8.51 0 0 0.0
24/02/2023
8.67
 300 8.51 8.67 8.51 2 0 0.0
23/02/2023
8.51
 100 8.51 8.51 8.51 0 0 0.0
22/02/2023
8.51
 2,000 8.51 8.51 8.51 0 0 0.0
21/02/2023
8.51
 2,200 8.82 8.82 8.51 0 0 0.0
20/02/2023
8.82
 4,300 8.82 8.82 8.51 0 0 0.0
17/02/2023
8.82
 12,900 8.82 8.82 8.51 500 0 0.0
16/02/2023
8.82
 7,000 8.75 8.86 8.59 0 0 0.0
15/02/2023
8.75
 3,500 8.79 8.82 8.51 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |