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)
19/09/2022
9.44
 8,100 9.60 9.60 9.13 0 0 0.0
16/09/2022
9.60
 4,700 9.60 9.68 9.40 0 0 0.0
15/09/2022
9.60
 6,500 9.60 9.64 9.40 0 5,000 0.0
14/09/2022
9.60
 2,200 9.71 9.71 9.60 0 0 0.0
13/09/2022
9.71
 2,300 9.71 9.71 9.71 0 0 0.0
12/09/2022
9.71
 4,600 9.64 9.75 9.37 500 40 0.0
09/09/2022
9.64
 200 9.68 9.68 9.48 0 0 0.0
08/09/2022
9.68
 1,800 9.48 9.68 9.52 0 0 0.0
07/09/2022
9.48
 10,600 9.68 9.71 9.48 400 0 0.0
06/09/2022
9.68
 9,300 9.79 9.79 9.48 0 0 0.0
05/09/2022
9.79
 14,000 9.68 10.06 9.60 0 0 0.0
31/08/2022
9.68
 5,600 9.56 9.68 9.29 2,000 0 0.0
30/08/2022
9.56
 3,600 9.56 9.64 9.56 0 0 0.0
29/08/2022
9.56
 1,200 9.71 9.71 9.40 0 0 0.0
26/08/2022
9.71
 2,500 9.68 9.71 9.71 0 0 0.0
25/08/2022
9.68
 11,000 9.68 9.68 9.68 0 0 0.0
24/08/2022
9.68
 18,200 9.40 9.71 9.44 1,500 0 0.0
23/08/2022
9.40
 8,700 9.48 9.48 9.37 0 0 0.0
22/08/2022
9.48
 14,200 9.48 9.52 9.48 0 0 0.0
19/08/2022
9.48
 4,300 9.37 9.60 9.44 1,000 0 0.0
18/08/2022
9.37
 3,600 9.60 9.60 9.37 1,000 0 0.0
17/08/2022
9.60
 8,100 9.52 9.64 9.44 1,500 0 0.0
16/08/2022
9.52
 16,200 9.52 9.60 9.52 0 0 0.0
15/08/2022
9.52
 8,700 9.60 9.60 9.48 0 0 0.0
12/08/2022
9.60
 800 9.60 9.60 9.52 0 0 0.0
11/08/2022
9.60
 22,100 9.64 9.79 9.60 200 0 0.0
10/08/2022
9.64
 5,500 9.64 9.75 9.64 0 0 -0.0
09/08/2022
9.64
 9,700 9.48 9.83 9.52 0 0 -0.0
08/08/2022
9.48
 13,400 9.87 9.87 9.44 0 1,000 -0.0
05/08/2022
9.87
 16,400 9.87 9.87 9.37 0 0 0.0
04/08/2022
9.87
 1,800 9.87 9.87 9.52 600 0 0.0
03/08/2022
9.87
 15,900 9.68 9.87 9.29 5,400 0 0.1
02/08/2022
9.68
 1,000 9.91 9.91 9.68 0 0 0.0
01/08/2022
9.91
 2,200 9.95 9.95 9.71 0 0 0.0
29/07/2022
9.95
 6,000 9.98 9.98 9.71 0 0 0.0
28/07/2022
9.98
 7,400 9.79 9.98 9.79 1,100 0 0.0
27/07/2022
9.79
 3,800 9.87 9.87 9.64 0 0 0.0
26/07/2022
9.87
 7,500 9.87 9.87 9.83 100 0 0.0
25/07/2022
9.87
 6,300 9.87 9.87 9.60 0 0 0.0
22/07/2022
9.87
 9,000 9.87 9.91 9.68 2,900 33,400 0.0
21/07/2022
9.87
 13,700 9.91 9.91 9.75 0 0 0.0
20/07/2022
9.91
 20,800 9.91 9.91 9.64 0 0 0.0
19/07/2022
9.91
 20,800 9.60 9.98 9.33 3,000 0 0.0
18/07/2022
9.60
 22,100 9.52 9.60 9.13 0 0 -0.1
15/07/2022
9.52
 11,500 9.13 9.56 8.94 0 0 -0.1
14/07/2022
9.13
 5,100 9.13 9.13 8.98 0 0 -0.1
13/07/2022
9.13
 9,300 9.21 9.25 9.13 0 0 -0.1
12/07/2022
9.21
 8,800 9.21 9.21 8.94 0 0 -0.1
11/07/2022
9.21
 3,700 9.21 9.29 9.21 0 0 -0.1
08/07/2022
9.21
 1,700 9.33 9.40 9.21 19,500 16,200 -0.1
07/07/2022
9.33
 2,300 9.13 9.40 9.06 0 0 -0.1
06/07/2022
9.13
 25,600 9.37 9.37 8.90 0 4,600 -0.1
05/07/2022
9.37
 4,100 9.60 9.83 9.37 0 400 -0.0
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/07/2022
9.60
 18,300 9.47 9.98 9.29 0 0 -0.3
01/07/2022
9.47
 43,900 9.50 9.53 9.32 1,000 23,000 -0.3
30/06/2022
9.50
 59,000 9.59 9.59 9.50 0 34,000 -0.5
29/06/2022
9.59
 126,700 9.41 9.65 9.17 0 79,900 -1.3
28/06/2022
9.41
 101,700 8.99 9.41 8.87 0 67,300 -1.1
27/06/2022
8.99
 59,900 8.63 9.14 8.87 2,000 24,300 -0.3
24/06/2022
8.63
 12,100 8.34 8.72 8.34 0 5,600 -0.1
23/06/2022
8.34
 43,700 8.34 8.45 8.22 2,900 33,400 -0.4
22/06/2022
8.34
 51,800 8.28 8.81 8.34 0 38,000 -0.5
21/06/2022
8.28
 68,000 8.63 8.63 8.28 0 18,500 -0.3
20/06/2022
8.63
 60,800 8.90 9.23 8.63 9,700 21,000 -0.2
17/06/2022
8.90
 40,500 8.93 9.20 8.63 9,300 18,600 -0.1
16/06/2022
8.93
 38,000 9.23 9.50 8.93 500 13,700 -0.2
15/06/2022
9.23
 36,900 9.26 9.47 8.93 0 12,700 -0.2
14/06/2022
9.26
 25,800 9.47 9.53 9.26 0 13,300 -0.2
13/06/2022
9.47
 76,000 9.94 9.94 9.26 0 54,200 -0.9
10/06/2022
9.94
 136,600 9.53 10.18 9.68 0 108,500 -1.8
09/06/2022
9.53
 133,400 9.53 9.97 9.47 0 100,500 -1.6
08/06/2022
9.53
 57,300 9.35 9.59 9.38 0 45,400 -0.7
07/06/2022
9.35
 8,400 9.73 9.73 9.35 0 6,800 -0.1
06/06/2022
9.73
 22,700 9.70 9.73 9.47 0 8,300 -0.1
03/06/2022
9.70
 8,800 9.76 9.76 9.68 0 7,600 -0.1
02/06/2022
9.76
 22,700 9.94 10.03 9.73 0 18,900 -0.3
01/06/2022
9.94
 8,600 9.91 9.94 9.73 0 5,600 -0.1
31/05/2022
9.91
 29,300 10.24 10.24 9.70 0 12,800 -0.2
30/05/2022
10.24
 18,000 10.09 10.30 9.88 0 12,400 -0.2
27/05/2022
10.09
 7,000 10.06 10.42 9.97 0 3,900 -0.1
26/05/2022
10.06
 10,600 10.06 10.12 9.88 0 7,200 -0.1
25/05/2022
10.06
 4,800 10.03 10.06 9.85 0 2,600 -0.0
24/05/2022
10.03
 8,100 10.39 10.39 9.73 100 1,900 -0.0
23/05/2022
10.39
 5,000 10.72 10.72 10.12 0 300 -0.0
20/05/2022
10.72
 25,300 10.39 10.72 9.85 23,500 11,600 0.2
19/05/2022
10.39
 4,800 10.36 10.66 9.85 0 3,800 -0.1
18/05/2022
10.36
 31,000 10.00 10.60 9.53 15,300 17,300 -0.0
17/05/2022
10.00
 14,600 9.56 10.00 9.56 6,200 7,000 -0.0
16/05/2022
9.56
 29,300 9.62 9.70 9.23 14,400 15,800 -0.0
13/05/2022
9.62
 36,200 10.27 10.27 9.56 20,200 16,800 0.1
12/05/2022
10.27
 5,000 10.30 10.39 9.94 2,500 600 0.0
11/05/2022
10.30
 35,700 10.36 10.60 9.97 19,500 16,200 0.1
10/05/2022
10.36
 19,800 10.36 10.66 10.03 5,500 8,000 -0.0
09/05/2022
10.36
 37,300 11.13 11.31 10.36 10,100 5,900 0.1
06/05/2022
11.13
 4,500 11.04 11.28 10.84 1,000 400 0.0
05/05/2022
11.04
 500 11.10 11.10 11.04 0 0 0
04/05/2022
11.10
 8,400 10.90 11.22 10.72 1,400 1,800 -0.0
29/04/2022
10.90
 5,900 11.10 11.28 10.75 0 2,000 -0.0
28/04/2022
11.10
 4,300 11.13 11.43 10.63 0 2,300 -0.0
27/04/2022
11.13
 5,100 11.10 11.31 10.78 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |