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) 		0.10 0.88% 226,500 -500 -0.0
11.20
12.50
11.50
2 tháng
(2024-11-18) 		0.20 1.77% 298,800 -28,500 -0.3
11.20
12.50
11.50
3 tháng
(2024-10-17) 		0.30 2.68% 544,900 -58,100 -0.7
11.20
12.50
11.50
6 tháng
(2024-07-19) 		-0.07 -0.62% 1,650,800 -54,600 -0.6
11
12.51
11.50
12 tháng
(2024-01-22) 		1.26 12.35% 3,103,900 -203,674 -2.5
9.75
12.51
11.50
24 tháng
(2023-01-27) 		2.33 25.38% 4,401,800 -216,972 -2.5
8.20
12.51
11.50
36 tháng
(2022-02-07) 		1.38 13.62% 10,885,200 -190,161 1.4
8.01
13.04
11.50
60 tháng
(2020-02-11) 		7.95 223.88% 30,630,690 -99,511 2.8
3.20
13.81
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
8.79
 9,400 8.86 8.86 8.51 0 0 0.0
13/02/2023
8.86
 0 8.86 8.86 8.86 0 0 0.0
10/02/2023
8.86
 200 8.82 8.86 8.82 0 0 0.0
09/02/2023
8.82
 21,100 8.86 8.90 8.48 0 0 0.0
08/02/2023
8.86
 19,300 8.86 8.90 8.51 0 0 0.0
07/02/2023
8.86
 2,200 8.59 8.86 8.59 0 0 0.0
06/02/2023
8.59
 1,200 8.98 9.06 8.59 0 0 0.0
03/02/2023
8.98
 100 8.90 8.98 8.98 0 0 0.0
02/02/2023
8.90
 1,700 8.90 8.90 8.79 0 0 0.0
01/02/2023
8.90
 700 8.71 8.90 8.79 0 0 0.0
31/01/2023
8.71
 2,600 9.13 9.17 8.67 0 0 0.0
30/01/2023
9.13
 7,700 9.17 9.21 8.67 0 0 0.0
27/01/2023
9.17
 12,000 9.17 9.17 8.55 0 0 0.0
19/01/2023
9.17
 1,500 8.79 9.17 8.79 0 0 0.0
18/01/2023
8.79
 1,100 8.67 8.98 8.32 0 0 0.0
17/01/2023
8.67
 1,100 8.63 8.71 8.59 0 0 0.0
16/01/2023
8.63
 700 8.90 8.90 8.63 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |