CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.50
0
(0%)
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)
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
26/04/2022
11.10
 31,800 10.84 11.16 10.45 13,600 1,500 0.2
25/04/2022
10.84
 24,700 11.31 11.31 10.72 15,000 1,500 0.2
22/04/2022
11.31
 21,800 10.93 11.43 10.72 0 1,600 -0.0
21/04/2022
10.93
 16,900 11.01 11.67 10.84 1,000 1,700 -0.0
20/04/2022
11.01
 46,400 11.31 11.31 10.96 500 1,400 -0.0
19/04/2022
11.31
 22,300 11.67 11.67 11.31 2,900 1,300 0.0
18/04/2022
11.67
 50,700 11.88 11.88 11.22 800 1,200 -0.0
15/04/2022
11.88
 5,900 11.91 11.91 11.55 1,100 1,200 0.0
14/04/2022
11.91
 12,900 11.85 12.03 11.61 0 1,100 -0.0
13/04/2022
11.85
 23,300 11.82 11.85 11.43 0 1,300 -0.0
12/04/2022
11.82
 17,300 12.38 12.38 11.79 0 900 -0.0
08/04/2022
12.38
 31,500 12.50 12.50 11.97 0 1,200 -0.0
07/04/2022
12.50
 32,100 12.77 12.77 12.50 0 600 -0.0
06/04/2022
12.77
 11,100 12.80 13.10 12.38 0 1,100 -0.0
05/04/2022
12.80
 49,900 12.86 12.98 12.59 0 900 -0.0
04/04/2022
12.86
 52,000 12.86 12.92 12.65 0 3,100 -0.1
01/04/2022
12.86
 36,100 12.86 12.86 12.50 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |