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)
31/03/2022
12.86
 45,200 12.74 13.04 12.80 0 3,500 -0.1
30/03/2022
12.74
 105,700 13.01 13.01 12.68 0 3,600 -0.1
29/03/2022
13.01
 44,000 13.04 13.25 12.62 0 4,400 -0.1
28/03/2022
13.04
 130,300 12.50 13.07 12.44 0 3,600 -0.1
25/03/2022
12.50
 25,400 12.77 12.77 12.24 0 200 -0.0
24/03/2022
12.77
 85,000 12.15 12.80 12.27 0 400 -0.0
23/03/2022
12.15
 50,200 11.97 12.21 11.91 0 700 -0.0
22/03/2022
11.97
 23,500 11.97 12.32 11.97 500 300 0.0
21/03/2022
11.97
 50,600 11.91 12.21 11.88 1,400 0 0.0
18/03/2022
11.91
 19,400 11.97 11.97 11.85 0 100 -0.0
17/03/2022
11.97
 11,900 11.97 12.18 11.97 100 0 0.0
16/03/2022
11.97
 73,700 11.82 12.12 11.67 2,000 0 0.0
15/03/2022
11.82
 38,600 11.73 11.91 11.73 2,200 0 0.0
14/03/2022
11.73
 62,300 11.91 11.91 11.61 1,000 3,100 -0.0
11/03/2022
11.91
 128,600 11.94 12.24 11.85 12,800 300 0.3
10/03/2022
11.94
 97,600 12.41 12.41 11.91 3,000 0 0.1
09/03/2022
12.41
 70,400 11.91 12.53 11.73 200 500 -0.0
08/03/2022
11.91
 73,100 12.12 12.18 11.67 800 2,100 -0.0
07/03/2022
12.12
 88,600 12.80 12.80 11.91 1,800 100 0.0
04/03/2022
12.80
 128,100 12.83 12.89 12.50 56,400 9,900 1.0
03/03/2022
12.83
 113,300 12.92 12.95 12.71 61,500 15,100 1.0
02/03/2022
12.92
 202,200 12.53 12.98 12.03 87,300 5,100 1.7
01/03/2022
12.53
 95,600 12.00 12.56 11.91 10,600 0 0.2
28/02/2022
12.00
 123,600 11.61 12.00 11.04 54,300 0 1.1
25/02/2022
11.61
 111,200 11.37 11.79 11.37 68,300 0 1.3
24/02/2022
11.37
 213,000 11.73 11.73 10.93 113,500 3,400 2.1
23/02/2022
11.73
 129,800 11.31 11.76 11.31 19,600 0 0.4
22/02/2022
11.31
 240,800 11.25 11.37 10.72 97,900 300 1.8
21/02/2022
11.25
 190,200 10.90 11.34 10.90 97,600 0 1.8
18/02/2022
10.90
 126,700 10.78 11.01 10.60 71,100 0 1.3
17/02/2022
10.78
 111,400 10.48 10.84 10.48 50,400 0 0.9
16/02/2022
10.48
 57,900 10.12 10.60 10.12 24,200 300 0.4
15/02/2022
10.12
 24,600 10.06 10.12 10.03 0 700 -0.0
14/02/2022
10.06
 29,900 10.27 10.27 10.06 0 2,900 -0.0
11/02/2022
10.27
 27,700 10.24 10.42 10.18 0 1,200 -0.0
10/02/2022
10.24
 34,000 10.45 10.60 10.18 0 300 -0.0
09/02/2022
10.45
 71,600 10.12 10.48 9.94 100 0 0.0
08/02/2022
10.12
 14,500 10.12 10.12 9.88 1,200 0 0.0
07/02/2022
10.12
 14,000 9.82 10.12 9.88 3,300 0 0.1
28/01/2022
9.82
 47,000 9.79 9.85 9.62 7,100 100 0.1
27/01/2022
9.79
 33,000 9.76 9.91 9.59 6,000 4,900 0.0
26/01/2022
9.76
 62,600 9.73 9.88 9.65 3,700 1,700 0
25/01/2022
9.73
 37,700 9.73 9.82 9.35 4,800 800 0.1
24/01/2022
9.73
 89,600 9.94 10.30 9.26 500 5,200 -0.1
21/01/2022
9.94
 37,200 10.12 10.12 9.82 700 1,000 -0.0
20/01/2022
10.12
 38,300 9.82 10.12 9.70 900 900 0.0
19/01/2022
9.82
 21,000 10.00 10.21 9.68 1,200 1,100 0.0
18/01/2022
10.00
 95,400 10.42 10.42 9.59 2,400 5,000 -0.0
17/01/2022
10.42
 44,600 10.60 10.60 10.33 0 3,600 -0.1
14/01/2022
10.60
 84,200 10.54 10.63 10.51 2,300 700 0.0
13/01/2022
10.54
 63,000 10.66 10.66 10.42 0 5,600 -0.1
12/01/2022
10.66
 129,900 10.66 10.81 10.39 200 14,100 -0.2
11/01/2022
10.66
 65,300 10.66 10.78 10.63 2,000 3,300 -0.0
10/01/2022
10.66
 137,600 10.69 11.19 10.60 4,100 2,400 0.0
07/01/2022
10.69
 205,200 10.75 10.75 10.39 100 1,600 -0.0
06/01/2022
10.75
 110,100 10.78 10.90 10.60 4,900 0 0.1
05/01/2022
10.78
 148,900 10.63 10.84 10.57 7,300 0 0.1
04/01/2022
10.63
 133,000 10.60 10.72 10.54 1,500 100 0.0
31/12/2021
10.60
 61,100 10.72 10.78 10.45 0 5,100 -0.1
30/12/2021
10.72
 84,700 10.72 10.84 10.48 3,900 3,500 0.0
29/12/2021
10.72
 50,400 10.84 10.96 10.66 800 100 0.0
28/12/2021
10.84
 85,600 10.72 10.93 10.63 800 0 0.0
27/12/2021
10.72
 62,300 11.07 11.07 10.54 0 1,800 -0.0
24/12/2021
11.07
 67,900 11.13 11.13 10.93 5,400 2,200 0.1
23/12/2021
11.13
 212,800 10.84 11.58 10.84 1,600 4,100 -0.0
22/12/2021
10.84
 76,000 10.90 11.01 10.78 3,800 2,100 0.0
21/12/2021
10.90
 165,500 10.54 11.01 10.42 12,500 0 0.2
20/12/2021
10.54
 122,400 10.66 10.66 10.33 3,800 2,400 0.0
17/12/2021
10.66
 144,200 10.78 10.96 10.54 1,100 11,200 -0.2
16/12/2021
10.78
 177,600 10.33 10.90 10.36 8,800 0 0.2
15/12/2021
10.33
 108,500 10.39 10.42 10.21 2,200 600 0.0
14/12/2021
10.39
 141,400 10.54 10.54 10.30 2,500 0 0.0
13/12/2021
10.54
 213,800 10.30 10.54 10.15 18,000 0 0.3
10/12/2021
10.30
 96,700 10.42 10.48 10.21 7,600 6,700 0.0
09/12/2021
10.42
 221,900 10.18 10.66 10.00 12,500 800 0.2
08/12/2021
10.18
 270,900 10.57 10.84 10.00 11,400 3,000 0.1
07/12/2021
10.57
 211,000 10.39 10.57 9.94 19,400 0 0.3
06/12/2021
10.39
 352,700 11.16 11.16 10.39 15,800 27,500 -0.2
03/12/2021
11.16
 292,300 11.97 12.03 11.16 6,000 9,500 -0.1
02/12/2021
11.97
 654,100 12.86 12.86 11.97 900 9,200 -0.2
01/12/2021
12.86
 833,500 13.81 14.77 12.86 4,600 10,600 -0.1
30/11/2021
13.81
 134,400 12.92 13.81 13.81 0 0 0
29/11/2021
12.92
 336,400 12.09 12.92 12.68 1,600 0 0
26/11/2021
12.09
 767,300 11.31 12.09 11.61 12,400 3,600 0.2
25/11/2021
11.31
 380,900 10.60 11.31 10.72 5,400 0 0.1
24/11/2021
10.60
 212,500 10.48 10.63 10.39 11,000 0 0.2
23/11/2021
10.48
 173,900 10.48 10.63 10.24 8,700 20,000 -0.2
22/11/2021
10.48
 220,700 10.90 10.96 10.48 0 0 0
19/11/2021
10.90
 483,600 10.90 11.25 10.30 1,200 0 0.0
18/11/2021
10.90
 593,200 10.78 11.07 10.15 1,000 1,100 -0.0
17/11/2021
10.78
 126,200 11.01 11.01 10.72 0 0 0
16/11/2021
11.01
 382,700 10.96 11.43 10.72 0 0 0
15/11/2021
10.96
 1,018,200 10.24 10.96 9.88 0 0 0
12/11/2021
10.24
 269,700 10.48 10.66 10.12 0 0 0
11/11/2021
10.48
 457,900 10.12 10.81 10.21 10,000 0 0.2
10/11/2021
10.12
 749,100 9.53 10.18 9.47 5,100 0 0
09/11/2021
9.53
 126,000 9.59 9.59 9.50 10,000 0 0.2
08/11/2021
9.59
 123,700 9.53 9.70 9.50 0 0 0
05/11/2021
9.53
 59,700 9.59 9.65 9.41 0 0 0
04/11/2021
9.59
 101,000 9.47 9.70 9.29 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |