CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.55
-0.05
(-0.34%)
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) 		0.85 6.18% 761,200 0 0
13.50
14.60
14.60
2 tháng
(2024-07-22) 		1.10 8.15% 1,521,200 -20,309 -0.3
12.70
14.60
14.60
3 tháng
(2024-06-21) 		-1.45 -9.03% 4,352,500 -42,810 -0.6
12.70
16.35
14.60
6 tháng
(2024-03-25) 		2.45 20.16% 9,722,200 -46,819 -0.7
11.70
16.35
14.60
12 tháng
(2023-09-25) 		1.10 8.15% 12,644,200 -73,319 -1.0
11.30
16.35
14.60
24 tháng
(2022-09-30) 		-3.10 -17.51% 30,434,900 -113,481 -3.0
9.30
17.70
14.60
36 tháng
(2021-10-05) 		-6.75 -31.61% 72,334,000 -308,949 -11.1
9.30
26.10
14.60
60 tháng
(2019-10-16) 		9.86 208.14% 126,119,110 -2,044,009 -43.0
2.34
26.10
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
16.80
 817,600 16.05 16.87 15.56 54,000 73,100 -0.5
06/07/2021
16.05
 653,600 15.01 16.05 14.81 2,300 58,900 -1.3
05/07/2021
15.01
 529,700 14.36 15.01 14.32 17,300 80,000 -0.6
02/07/2021
14.36
 447,400 14.15 14.39 13.77 3,200 72,700 -1.4
01/07/2021
14.15
 372,500 14.01 14.19 13.77 43,200 84,000 -0.8
30/06/2021
14.01
 381,200 13.84 14.19 12.95 18,000 124,300 -2.2
29/06/2021
13.84
 1,509,600 12.95 13.84 12.05 18,900 70,000 -1.0
28/06/2021
12.95
 185,900 13.08 13.08 12.33 100 2,700 -0.0
25/06/2021
13.08
 101,900 13.22 13.43 12.95 300 1,000 -0.0
24/06/2021
13.22
 1,240,600 12.53 13.22 12.50 500 7,900 -0.1
23/06/2021
12.53
 151,100 13.29 13.29 12.53 1,900 0 0.0
22/06/2021
13.29
 331,300 13.43 13.43 12.95 12,000 500 0.2
21/06/2021
13.43
 265,200 13.67 13.67 13.08 6,300 500 0.1
18/06/2021
13.67
 189,200 13.84 13.84 13.15 0 0 0
17/06/2021
13.84
 801,500 13.84 13.88 12.88 0 30,300 -0.6
16/06/2021
13.84
 255,700 13.77 13.84 13.43 0 0 0
15/06/2021
13.77
 942,100 13.43 14.12 12.50 500 9,200 -0.2
14/06/2021
13.43
 702,300 13.98 14.94 13.43 500 61,000 -1.3
11/06/2021
13.98
 912,500 13.08 13.98 13.50 0 98,500 -2.0
10/06/2021
13.08
 1,212,500 12.26 13.08 11.85 0 380,600 -7.1
09/06/2021
12.26
 96,000 12.33 12.33 11.74 0 94,100 -1.6
08/06/2021
12.33
 68,300 12.40 12.53 12.05 0 53,700 -1.0
07/06/2021
12.40
 199,000 12.40 12.67 12.19 7,000 188,000 -3.2
04/06/2021
12.40
 385,300 11.78 12.47 11.43 100 30,000 -0.5
03/06/2021
11.78
 100,200 11.71 11.85 10.95 0 0 0
02/06/2021
11.71
 108,900 11.57 11.85 11.54 0 0 0
01/06/2021
11.57
 87,600 11.64 11.64 10.92 0 0 0
31/05/2021
11.64
 97,100 11.43 11.64 11.43 0 0 0
28/05/2021
11.43
 91,900 11.78 11.91 11.43 5,100 0 0.1
27/05/2021
11.78
 117,300 11.98 11.98 11.29 0 0 0
26/05/2021
11.98
 150,700 11.64 12.05 11.64 0 0 0
25/05/2021
11.64
 93,600 11.78 11.98 11.57 0 0 0
24/05/2021
11.78
 163,600 11.02 11.78 11.02 0 0 0
21/05/2021
11.02
 41,700 11.71 11.71 11.02 0 0 0
20/05/2021
11.71
 104,100 12.40 12.40 11.71 400 0 0.0
19/05/2021
12.40
 143,600 12.26 12.40 11.98 0 0 0
18/05/2021
12.26
 187,200 11.64 12.26 11.33 0 3,000 -0.0
17/05/2021
11.64
 140,900 11.33 11.64 11.02 100 0 0.0
14/05/2021
11.33
 266,900 11.02 11.36 11.02 0 0 0
13/05/2021
11.02
 170,600 11.02 11.16 10.74 3,200 12,100 -0.1
12/05/2021
11.02
 332,900 10.67 11.02 10.05 0 0 0
11/05/2021
10.67
 229,500 10.67 10.67 10.33 0 400 -0.0
10/05/2021
10.67
 227,500 10.67 10.67 10.33 500 0 0.0
07/05/2021
10.67
 101,100 10.19 10.81 9.57 0 0 0
06/05/2021
10.19
 165,200 10.95 10.95 10.19 0 0 0
05/05/2021
10.95
 142,600 10.81 10.95 10.74 0 0 0
04/05/2021
10.81
 161,100 10.95 10.95 10.36 0 0 0
29/04/2021
10.95
 6,700 10.71 10.95 10.71 0 3,700 -0.1
28/04/2021
10.71
 171,800 10.81 10.81 10.67 0 0 0
27/04/2021
10.81
 161,500 10.81 10.92 10.67 500 0 0.0
26/04/2021
10.81
 25,500 11.33 11.33 10.78 0 0 0
23/04/2021
11.33
 31,900 10.92 11.33 10.67 0 0 0
22/04/2021
10.92
 66,100 11.71 11.71 10.92 0 0 0
20/04/2021
11.71
 9,500 11.67 11.71 11.23 0 0 0
19/04/2021
11.67
 31,600 11.67 11.67 11.02 0 1,000 -0.0
16/04/2021
11.67
 86,000 12.53 12.53 11.67 0 0 0
15/04/2021
12.53
 51,300 12.67 13.08 12.12 400 0 0.0
14/04/2021
12.67
 52,100 12.40 12.74 12.40 1,000 900 0.0
13/04/2021
12.40
 181,400 11.64 12.43 11.64 1,100 0 0.0
12/04/2021
11.64
 168,500 10.88 11.64 11.19 0 0 0
09/04/2021
10.88
 12,900 10.88 11.12 10.67 0 0 0
08/04/2021
10.88
 34,100 10.95 11.23 10.88 12,000 2,900 0.1
07/04/2021
10.95
 31,500 10.67 10.95 10.61 0 5,200 -0.1
06/04/2021
10.67
 15,300 10.71 10.78 10.64 0 0 0
05/04/2021
10.71
 27,900 10.67 10.74 10.67 0 0 0
02/04/2021
10.67
 28,100 11.02 11.02 10.67 0 0 0
01/04/2021
11.02
 108,700 10.95 11.02 10.67 1,000 0 0.0
31/03/2021
10.95
 53,100 11.64 11.71 10.95 0 0 0
30/03/2021
11.64
 74,900 11.78 12.02 11.16 0 0 0
29/03/2021
11.78
 148,800 11.36 12.05 11.36 11,700 0 0.2
26/03/2021
11.36
 124,500 11.36 12.05 11.05 0 0 0
25/03/2021
11.36
 136,900 10.85 11.36 10.81 300 0 0.0
24/03/2021
10.85
 30,000 10.85 10.85 10.61 0 0 0
23/03/2021
10.85
 23,600 10.67 11.23 10.78 0 0 0
22/03/2021
10.67
 18,000 11.02 11.02 10.67 0 0 0
19/03/2021
11.02
 25,800 11.09 11.09 10.71 0 0 0
18/03/2021
11.09
 11,700 11.09 11.23 11.09 0 0 0
17/03/2021
11.09
 17,900 10.74 11.09 10.74 0 0 0
16/03/2021
10.74
 157,700 10.81 11.26 10.67 0 102,400 -1.6
15/03/2021
10.81
 44,000 10.67 11.16 10.81 0 100 -0.0
12/03/2021
10.67
 50,600 11.36 11.36 10.67 0 0 0
11/03/2021
11.36
 46,000 11.02 11.71 11.36 0 3,000 -0.0
10/03/2021
11.02
 30,000 10.74 11.16 10.74 0 0 0
09/03/2021
10.74
 129,000 10.74 11.02 10.61 0 0 0
08/03/2021
10.74
 62,100 10.61 11.16 10.61 0 800 -0.0
05/03/2021
10.61
 20,900 10.67 10.88 10.61 0 0 0
04/03/2021
10.67
 140,900 10.54 11.23 10.61 0 0 0
03/03/2021
10.54
 144,000 10.95 11.36 10.33 0 0 0
02/03/2021
10.95
 144,700 10.74 11.36 10.81 0 1,600 -0.0
01/03/2021
10.74
 158,800 11.16 11.29 10.67 0 700 -0.0
26/02/2021
11.16
 154,100 11.23 11.43 10.67 100 2,600 -0.0
25/02/2021
11.23
 44,100 11.23 11.78 11.09 0 0 0
24/02/2021
11.23
 90,000 11.64 11.91 11.16 0 6,300 -0.1
23/02/2021
11.64
 227,900 11.29 12.02 11.36 0 0 0
22/02/2021
11.29
 171,100 10.57 11.29 11.02 0 0 0
19/02/2021
10.57
 167,600 10.33 11.05 10.26 0 0 0
18/02/2021
10.33
 107,400 9.78 10.33 9.99 0 0 0
17/02/2021
9.78
 74,000 9.16 9.78 8.61 0 6,800 -0.1
09/02/2021
9.16
 86,500 9.16 9.16 8.54 0 0 0
08/02/2021
9.16
 77,600 9.85 9.85 9.16 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |