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
(2024-08-20) 		-0.57 -4.94% 772,200 599 0.0
11
12.51
11
2 tháng
(2024-07-22) 		-0.66 -5.66% 913,100 699 0.0
11
12.51
11
3 tháng
(2024-06-21) 		-0.75 -6.38% 1,148,600 650 0.0
11
12.51
11
6 tháng
(2024-03-25) 		0.94 9.36% 2,206,100 -151,724 -1.9
9.75
12.51
11
12 tháng
(2023-09-25) 		1.21 12.35% 2,669,000 -149,424 -1.9
8.46
12.51
11
24 tháng
(2022-09-30) 		1.75 18.93% 4,381,500 -141,271 -1.0
8.01
12.51
11
36 tháng
(2021-10-05) 		1.95 21.55% 26,487,900 -43,511 3.4
8.01
13.81
11
60 tháng
(2019-10-16) 		7.39 204.43% 30,013,050 -44,261 3.4
3.20
13.81
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2023
8.90
 5,600 8.86 8.90 8.75 0 0 0.0
12/01/2023
8.86
 2,200 8.67 8.86 8.63 100 0 0.0
11/01/2023
8.67
 2,400 8.44 8.75 8.40 0 0 -0.0
10/01/2023
8.44
 200 8.17 8.44 8.44 0 0 -0.0
09/01/2023
8.17
 3,900 8.28 8.32 8.17 0 1,200 -0.0
06/01/2023
8.28
 1,900 8.36 8.36 8.20 0 200 -0.0
05/01/2023
8.36
 400 8.40 8.40 8.13 0 100 -0.0
04/01/2023
8.40
 100 8.32 8.40 8.40 0 0 -0.1
03/01/2023
8.32
 300 8.24 8.32 8.32 0 0 -0.1
30/12/2022
8.24
 19,200 8.24 8.24 8.20 0 5,000 -0.1
29/12/2022
8.24
 1,700 8.17 8.28 8.24 0 0 0.1
28/12/2022
8.17
 21,200 8.01 8.20 7.89 10,600 0 0.1
27/12/2022
8.01
 41,200 8.40 8.40 7.89 300 0 0.0
26/12/2022
8.40
 5,700 8.28 8.40 8.28 0 0 0.1
23/12/2022
8.28
 18,000 8.28 8.28 8.28 0 0 0.1
22/12/2022
8.28
 8,400 8.32 8.32 8.24 0 0 0.1
21/12/2022
8.32
 9,300 8.24 8.32 7.97 6,300 0 0.1
20/12/2022
8.24
 0 8.24 8.24 8.24 0 0 -0.0
19/12/2022
8.24
 600 8.20 8.24 8.24 0 0 -0.0
16/12/2022
8.20
 5,500 8.24 8.24 8.20 0 0 -0.0
15/12/2022
8.24
 200 8.24 8.28 8.24 0 0 -0.0
14/12/2022
8.24
 200 8.28 8.32 8.24 0 0 -0.0
13/12/2022
8.28
 7,800 8.28 8.36 7.74 0 0 -0.0
12/12/2022
8.28
 11,300 8.32 8.32 8.09 0 0 -0.0
09/12/2022
8.32
 400 8.51 8.51 8.17 0 0 -0.0
08/12/2022
8.51
 10,600 8.40 8.55 8.51 0 0 -0.0
07/12/2022
8.40
 2,000 8.48 8.48 8.13 0 0 -0.0
06/12/2022
8.48
 21,000 8.86 8.94 8.28 0 0 -0.0
05/12/2022
8.86
 1,400 8.71 8.86 8.28 0 59 -0.0
02/12/2022
8.71
 2,300 8.51 8.75 7.97 0 0 0.0
01/12/2022
8.51
 28,000 8.51 8.75 8.48 1,000 0 0.0
30/11/2022
8.51
 15,700 8.51 8.94 8.13 0 0 0.0
29/11/2022
8.51
 28,400 9.13 9.21 8.51 1,000 0 0.0
28/11/2022
9.13
 97,200 9.06 9.56 8.44 1,000 0 0.0
25/11/2022
9.06
 15,600 8.82 9.29 8.24 0 0 0.0
24/11/2022
8.82
 100 8.51 8.82 8.82 0 0 0.0
23/11/2022
8.51
 1,600 8.20 8.59 8.13 0 0 0.0
22/11/2022
8.20
 2,400 8.51 8.79 8.20 1,000 0 0.0
21/11/2022
8.51
 200 8.67 8.67 8.51 0 0 0.1
18/11/2022
8.67
 1,100 8.67 8.67 8.36 0 0 0.1
17/11/2022
8.67
 1,100 8.63 9.09 8.13 0 0 0.1
16/11/2022
8.63
 32,500 8.09 8.63 7.52 0 0 0.1
15/11/2022
8.09
 5,300 8.13 8.28 7.56 0 0 0.1
14/11/2022
8.13
 700 8.51 9.09 8.13 0 0 0.1
11/11/2022
8.51
 300 8.36 8.75 8.51 0 0 0.1
10/11/2022
8.36
 8,900 8.98 9.09 8.36 5,000 0 0.1
09/11/2022
8.98
 1,700 8.75 9.06 8.90 0 0 0.0
08/11/2022
8.75
 100 8.28 8.75 8.75 0 0 0.0
07/11/2022
8.28
 15,100 8.90 9.09 8.28 0 0 0.0
04/11/2022
8.90
 0 8.90 8.90 8.90 0 0 0.0
03/11/2022
8.90
 17,000 9.02 9.25 8.90 0 0 0.0
02/11/2022
9.02
 0 9.02 9.02 9.02 0 0 0.0
01/11/2022
9.02
 200 9.02 9.13 9.02 0 0 0.0
31/10/2022
9.02
 900 8.86 9.02 8.98 0 0 0.0
28/10/2022
8.86
 600 8.75 8.94 8.82 0 0 0.0
27/10/2022
8.75
 300 8.51 8.90 8.75 0 0 0
26/10/2022
8.51
 300 8.71 9.09 8.51 0 0 0
25/10/2022
8.71
 13,200 9.09 9.21 8.51 100 0 0.0
24/10/2022
9.09
 3,100 8.86 9.25 8.24 0 0 0
21/10/2022
8.86
 800 8.90 9.25 8.86 0 0 0
20/10/2022
8.90
 400 8.86 9.48 8.90 0 0 0
19/10/2022
8.86
 8,600 8.90 8.90 8.67 0 0 0
18/10/2022
8.90
 5,100 8.90 9.17 8.90 0 0 -0.0
17/10/2022
8.90
 5,500 8.79 9.29 8.90 0 0 -0.0
14/10/2022
8.79
 1,200 9.06 9.09 8.67 0 0 -0.0
13/10/2022
9.06
 1,200 9.02 9.06 8.75 0 0 -0.0
12/10/2022
9.02
 19,000 9.13 9.13 8.67 0 390 -0.0
11/10/2022
9.13
 3,800 9.06 9.29 8.44 0 0 0.0
10/10/2022
9.06
 16,100 8.79 9.25 8.20 500 0 0.0
07/10/2022
8.79
 2,600 9.44 9.44 8.79 500 0 0.0
06/10/2022
9.44
 15,700 9.29 9.60 8.79 0 0 0.0
05/10/2022
9.29
 12,900 9.40 9.40 9.29 0 0 0.0
04/10/2022
9.40
 2,500 9.44 9.52 9.13 0 0 0.0
03/10/2022
9.44
 1,200 9.25 9.68 9.44 0 0 0.0
30/09/2022
9.25
 1,100 9.68 9.68 9.25 0 0 0.0
29/09/2022
9.68
 3,500 9.87 9.87 9.44 0 0 0.0
28/09/2022
9.87
 1,600 9.87 9.87 9.37 0 0 0.0
27/09/2022
9.87
 10,000 9.29 9.87 9.29 0 0 0.0
26/09/2022
9.29
 1,000 9.52 9.56 9.21 0 0 0.0
23/09/2022
9.52
 10,800 9.44 9.68 9.33 0 0 0.0
22/09/2022
9.44
 5,200 9.83 9.83 9.44 0 0 0.0
21/09/2022
9.83
 9,200 9.21 9.83 9.13 0 0 0.0
20/09/2022
9.21
 11,900 9.44 9.44 9.21 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |