CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.60
0.20
(1.39%)
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
(2024-08-19) 		0.60 4.29% 719,300 0 0
13.50
14.60
14.60
2 tháng
(2024-07-18) 		1.10 8.15% 1,574,200 -20,309 -0.3
12.70
14.60
14.60
3 tháng
(2024-06-18) 		0.35 2.46% 4,820,900 -42,810 -0.6
12.70
16.35
14.60
6 tháng
(2024-03-20) 		2.80 23.73% 9,759,900 -46,819 -0.7
11.70
16.35
14.60
12 tháng
(2023-09-22) 		0.10 0.69% 12,704,800 -73,319 -1.0
11.30
16.35
14.60
24 tháng
(2022-09-27) 		-3.55 -19.56% 30,410,000 -113,481 -3.3
9.30
18.15
14.60
36 tháng
(2021-10-04) 		-6.20 -29.80% 72,567,300 -301,049 -10.9
9.30
26.10
14.60
60 tháng
(2019-10-14) 		9.79 203.29% 126,057,730 -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)
16/09/2024
14.60
 24,100 14.60 14.60 14.30 0 0 0
13/09/2024
14.40
 41,000 14.50 14.80 14.40 0 0 0
12/09/2024
14.40
 2,200 14.55 14.55 14.40 0 0 0
11/09/2024
14.55
 22,900 14.05 14.60 14.05 0 0 0
10/09/2024
14.60
 90,600 14.50 14.60 14.25 0 0 0
09/09/2024
14.55
 32,500 14.40 14.55 14.40 0 0 0
06/09/2024
14.45
 80,400 14.45 14.75 14.45 0 0 0
05/09/2024
14.45
 42,500 14.35 14.50 14.10 0 0 0
04/09/2024
14.45
 88,200 13.95 14.50 13.95 0 0 0
30/08/2024
13.95
 86,600 13.95 14.40 13.95 0 0 0
29/08/2024
14
 5,100 13.80 14 13.80 0 0 0
28/08/2024
13.95
 57,000 13.85 13.95 13.50 0 0 0
27/08/2024
13.65
 4,400 13.40 13.90 13.40 0 0 0
26/08/2024
13.80
 9,000 13.90 13.90 13.40 0 0 0
23/08/2024
13.85
 29,200 13.55 14.40 13.50 0 0 0
22/08/2024
13.50
 31,600 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 17,400 13.90 13.90 13.70 0 0 0
20/08/2024
13.75
 30,000 14 14 13.60 0 0 0
19/08/2024
14
 24,600 14 14 13.70 0 0 0
16/08/2024
14
 16,600 13.80 14 13.50 0 0 0
15/08/2024
14
 86,900 13.80 14 12.95 0 16,400 -0.2
14/08/2024
13.80
 10,700 13.85 14 13.80 0 0 0
13/08/2024
13.90
 8,200 13.70 13.90 13.50 0 0 0
12/08/2024
13.90
 11,000 14 14 13.60 0 0 0
09/08/2024
13.90
 7,400 13.80 13.90 13.50 0 0 0
08/08/2024
13.80
 17,300 13.05 14.10 13.05 0 0 0
07/08/2024
13.50
 13,800 13.90 13.90 13.50 0 0 0
06/08/2024
13.95
 65,000 13.80 13.95 13.15 0 0 0
05/08/2024
13.85
 45,800 14.20 14.20 13.30 0 0 0
02/08/2024
14.20
 52,500 13.70 14.30 13.50 0 0 0
01/08/2024
13.80
 92,700 14.30 14.30 13.60 0 0 0
31/07/2024
14.30
 120,900 14.15 14.60 14.10 0 0 0
30/07/2024
14.20
 67,500 13.75 14.70 13.75 0 0 0
29/07/2024
13.75
 22,300 13.15 13.75 12.95 0 2,909 -0.0
26/07/2024
13.15
 20,800 13.10 13.20 12.70 0 1,000 -0.0
25/07/2024
13.20
 4,500 12.80 13.25 12.35 0 0 0
24/07/2024
13.15
 17,200 12 13.20 11.90 0 0 0
23/07/2024
12.70
 18,400 13.20 13.30 12.70 0 0 0
22/07/2024
13.50
 35,900 13.45 13.50 13 0 0 0
19/07/2024
13.50
 101,400 13.35 13.70 13.15 0 0 0
18/07/2024
13.50
 18,100 13.35 13.50 12.95 0 0 0
17/07/2024
13.50
 30,300 13.15 13.50 13.10 0 0 0
16/07/2024
13.70
 174,200 13.70 13.70 12.75 0 0 0
15/07/2024
13.70
 13,300 13.95 13.95 13.60 0 0 0
12/07/2024
13.90
 37,400 13.80 14 13.80 0 1 -0.0
11/07/2024
13.95
 29,300 13.75 14 13.70 0 0 0
10/07/2024
13.70
 27,500 13.65 13.95 13.65 0 0 0
09/07/2024
13.75
 119,400 13.65 14 13.60 0 0 0
08/07/2024
13.75
 113,100 13.95 14.05 13.75 0 0 0
05/07/2024
13.95
 102,000 14.10 14.40 13.90 0 0 0
04/07/2024
14.30
 150,100 13.90 14.40 13.80 0 0 0
03/07/2024
13.85
 182,300 14.15 14.30 13.70 0 0 0
02/07/2024
14.15
 90,200 14.25 14.30 14.15 0 0 0
01/07/2024
14.25
 74,000 14 14.30 13.85 0 0 0
28/06/2024
14.75
 147,600 15 15 14.10 0 0 0
27/06/2024
14.80
 98,100 14.60 15 14.55 0 0 0
26/06/2024
14.60
 271,100 15.20 15.25 14.55 0 0 0
25/06/2024
15.25
 191,600 16.35 16.35 15.25 0 0 0
24/06/2024
16.35
 393,100 17.15 17.15 15.90 0 0 0
21/06/2024
16.05
 467,200 15.50 16.05 15.50 0 22,500 -0.4
20/06/2024
15
 406,600 14.30 15 14.30 0 0 0
19/06/2024
14.05
 68,700 14.20 14.50 14.05 0 0 0
18/06/2024
14.25
 59,600 14.30 14.30 13.90 0 0 0
17/06/2024
14.30
 78,300 14.95 15.20 14.10 0 0 0
14/06/2024
14.55
 163,300 14 15 13.90 0 0 0
13/06/2024
14.20
 121,900 14.05 14.25 13.95 0 0 0
12/06/2024
14.20
 83,400 14 14.20 13.70 0 0 0
11/06/2024
14.05
 126,200 14.55 14.55 14 0 0 0
10/06/2024
14.60
 39,600 14.85 14.85 14.60 0 0 0
07/06/2024
14.80
 78,100 14.80 14.90 14.60 0 0 0
06/06/2024
14.80
 276,400 14.80 15.35 14.45 0 0 0
05/06/2024
14.85
 152,900 14.45 15.10 14.45 0 0 0
04/06/2024
14.40
 299,500 15 15.20 14.20 0 0 0
03/06/2024
14.45
 227,200 13.65 14.45 13.65 0 0 0
31/05/2024
13.55
 147,500 12.70 13.55 12.70 0 0 0
30/05/2024
12.70
 79,200 13.05 13.05 12.60 0 0 0
29/05/2024
13.05
 83,200 13 13.50 13 0 0 0
28/05/2024
13
 53,300 13.10 13.10 12.90 0 0 0
27/05/2024
12.95
 48,300 12.60 13 12.60 0 0 0
24/05/2024
12.95
 68,100 13.45 13.45 12.75 0 0 0
23/05/2024
13.45
 59,900 13.25 13.50 13.20 0 0 0
22/05/2024
13.25
 62,100 13.90 13.90 13.20 0 0 0
21/05/2024
13.50
 82,700 13.80 14 13.50 0 0 0
20/05/2024
13.60
 71,800 13.50 13.70 13.20 0 0 0
17/05/2024
13.60
 89,100 13.40 13.70 13.40 0 0 0
16/05/2024
13.65
 93,400 14.50 14.50 13.65 0 0 0
15/05/2024
14.30
 226,900 14.60 14.60 14.10 0 0 0
14/05/2024
13.95
 164,400 14.15 14.40 13.40 0 9 -0.0
13/05/2024
14.15
 425,000 14 14.15 13.70 0 0 0
10/05/2024
13.25
 207,700 12.40 13.25 12.40 0 0 0
09/05/2024
12.40
 31,200 12.35 12.45 12.15 0 0 0
08/05/2024
12.45
 31,200 12.30 12.45 12.20 0 0 0
07/05/2024
12.65
 52,600 12 12.65 11.95 0 0 0
06/05/2024
12
 14,700 11.80 12.20 11.80 0 0 0
03/05/2024
12.05
 14,500 12.10 12.20 12 0 0 0
02/05/2024
12.10
 14,700 12.30 12.30 12 0 0 0
26/04/2024
11.75
 8,500 11.90 11.90 11.75 0 0 0
25/04/2024
11.80
 34,700 11.80 11.95 11.70 0 0 0
24/04/2024
11.80
 11,500 11.70 12 11.70 0 0 0
23/04/2024
11.70
 10,300 11.70 11.95 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |