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
(2024-08-19) 		-0.57 -4.94% 736,300 600 0.0
11
12.51
11
2 tháng
(2024-07-18) 		-0.57 -4.94% 995,800 700 0.0
11
12.51
11
3 tháng
(2024-06-18) 		-0.57 -4.94% 1,214,000 651 0.0
11
12.51
11
6 tháng
(2024-03-20) 		0.81 7.93% 2,195,500 -151,723 -1.9
9.75
12.51
11
12 tháng
(2023-09-22) 		0.76 7.46% 2,638,600 -149,423 -1.9
8.46
12.51
11
24 tháng
(2022-09-27) 		1.13 11.46% 4,360,600 -141,270 -1.0
8.01
12.51
11
36 tháng
(2021-10-04) 		2.07 23.17% 26,598,200 -43,510 3.4
8.01
13.81
11
60 tháng
(2019-10-14) 		7.39 204.43% 29,977,050 -44,260 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)
16/09/2024
11
 30,500 11 11.10 10.80 0 747 0
13/09/2024
11.20
 22,400 11.25 11.40 11.20 0 0 0
12/09/2024
11.40
 3,200 11.45 11.45 11.35 0 0 0
11/09/2024
11.50
 14,800 11.40 11.50 11.20 500 0 0.0
10/09/2024
11.40
 32,200 11.70 11.70 11.35 0 0 0
09/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2024
11.65
 25,900 11.40 12.05 11.40 0 0 0
06/09/2024
12.15
 86,000 12.02 12.19 11.97 0 0 0
05/09/2024
12.11
 91,600 12.19 12.19 11.97 0 0 0
04/09/2024
12.19
 61,200 12.28 12.28 12.19 0 0 0
30/08/2024
12.28
 58,800 12.33 12.33 12.24 0 0 0
29/08/2024
12.33
 27,400 12.37 12.37 12.19 0 0 0
28/08/2024
12.33
 22,100 12.33 12.37 12.28 0 0 0
27/08/2024
12.28
 43,200 12.28 12.37 12.24 0 0 0
26/08/2024
12.28
 41,800 12.46 12.46 12.02 0 0 0
23/08/2024
12.46
 66,400 12.60 12.64 12.42 100 0 0.0
22/08/2024
12.51
 78,500 11.93 12.51 11.93 0 0 0
21/08/2024
11.84
 27,400 11.57 11.84 11.57 0 0 0
20/08/2024
11.57
 2,800 11.57 11.57 11.57 0 0 0
19/08/2024
11.57
 100 11.57 11.57 11.57 0 0 0
16/08/2024
11.57
 0 11.57 11.57 11.57 0 0 0
15/08/2024
11.57
 700 11.53 11.57 11.53 0 0 0
14/08/2024
11.53
 100 11.53 11.53 11.53 0 0 0
13/08/2024
11.48
 300 11.53 11.53 11.48 0 0 0
12/08/2024
11.53
 2,000 11.53 11.53 11.39 0 0 0
09/08/2024
11.39
 15,200 11.53 11.53 11.39 0 0 0
08/08/2024
11.53
 0 11.53 11.53 11.53 0 0 0
07/08/2024
11.53
 2,400 11.53 11.53 11.48 0 0 0
06/08/2024
11.53
 3,200 11.53 11.53 11.53 0 0 0
05/08/2024
11.57
 3,800 11.57 11.57 11.39 100 0 0.0
02/08/2024
11.57
 42,900 11.57 11.57 11.39 0 0 0
01/08/2024
11.62
 4,500 11.57 11.62 11.57 0 0 0
31/07/2024
11.57
 2,700 11.57 11.66 11.57 0 0 0
30/07/2024
11.57
 400 11.57 11.57 11.57 0 0 0
29/07/2024
11.62
 15,700 11.57 11.62 11.57 0 0 0
26/07/2024
11.57
 3,300 11.48 11.57 11.39 0 0 0
25/07/2024
11.62
 2,000 11.53 11.62 11.48 0 0 0
24/07/2024
11.62
 5,900 11.39 11.62 11.39 0 0 0
23/07/2024
11.62
 2,900 11.66 11.66 11.57 0 0 0
22/07/2024
11.66
 32,800 11.57 11.66 11.57 0 0 0
19/07/2024
11.57
 118,700 11.48 11.66 11.48 0 0 0
18/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
17/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
16/07/2024
11.57
 1,300 11.39 11.57 11.39 0 0 0
15/07/2024
11.62
 200 11.44 11.62 11.44 0 0 0
12/07/2024
11.62
 0 11.62 11.62 11.62 0 0 0
11/07/2024
11.62
 1,100 11.48 11.62 11.48 0 0 0
10/07/2024
11.84
 500 11.53 12.11 11.53 0 0 0
09/07/2024
11.35
 45,100 11.39 11.44 11.35 0 0 0
08/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
05/07/2024
11.57
 100 11.57 11.57 11.57 0 0 0
04/07/2024
11.57
 4,200 11.48 11.57 11.48 0 0 0
03/07/2024
11.57
 300 11.53 11.57 11.53 0 0 0
02/07/2024
11.57
 4,400 11.48 11.57 11.48 0 0 0
01/07/2024
11.53
 1,400 11.53 11.53 11.39 0 0 0
28/06/2024
11.57
 3,000 11.66 11.66 11.53 0 0 0
27/06/2024
11.70
 12,100 11.75 11.75 11.48 0 0 0
26/06/2024
11.75
 7,500 11.57 11.75 11.57 0 0 0
25/06/2024
11.53
 16,900 11.57 11.57 11.53 0 0 0
24/06/2024
11.57
 10,300 11.75 11.84 11.57 0 0 0
21/06/2024
11.75
 8,400 11.57 11.75 11.57 0 49 -0.0
20/06/2024
11.53
 16,200 11.57 11.75 11.53 0 0 0
19/06/2024
11.66
 22,300 11.66 11.70 11.57 0 0 0
18/06/2024
11.57
 62,900 11.57 11.62 11.53 0 0 0
17/06/2024
11.57
 6,900 11.57 11.57 11.57 0 0 0
14/06/2024
11.57
 20,100 11.66 11.75 11.57 0 0 0
13/06/2024
11.57
 5,800 11.57 11.57 11.57 0 0 0
12/06/2024
11.57
 7,200 11.57 11.57 11.57 0 0 0
11/06/2024
11.57
 13,100 11.75 11.75 11.57 0 0 0
10/06/2024
11.75
 4,600 11.53 11.75 11.48 0 574 -0.0
07/06/2024
11.75
 21,600 11.57 11.84 11.57 0 0 0
06/06/2024
11.57
 3,000 11.39 11.57 11.39 0 0 0
05/06/2024
11.57
 29,300 11.30 11.62 11.30 0 700 -0.0
04/06/2024
11.30
 40,500 11.22 11.57 11.22 0 10,500 -0.1
03/06/2024
11.30
 4,700 11.35 11.35 11.13 0 0 0
31/05/2024
11.35
 3,800 11.26 11.35 11.13 0 0 0
30/05/2024
11.35
 46,600 11.26 11.35 11.04 0 46,500 -0.6
29/05/2024
11.39
 97,000 11.66 11.66 11.13 0 87,600 -1.1
28/05/2024
11.39
 1,100 11.22 11.39 11.17 0 0 0
27/05/2024
11.39
 800 11.44 11.44 11.39 0 0 0
24/05/2024
11.44
 14,500 11.13 11.57 11.13 0 2,000 -0.0
23/05/2024
11.13
 1,000 11.04 11.30 11.04 0 0 0
22/05/2024
11.04
 34,300 11.13 11.26 10.95 0 0 0
21/05/2024
11.13
 15,800 11.13 11.13 11.08 0 0 0
20/05/2024
11.13
 25,000 11.22 11.30 11.13 0 0 0
17/05/2024
11.30
 13,300 11.13 11.30 11.13 0 0 0
16/05/2024
11.30
 3,900 11.48 11.48 11.30 0 3,300 -0.0
15/05/2024
11.35
 20,600 11.30 11.39 11.22 0 0 0
14/05/2024
11.35
 23,000 11.08 11.39 11.08 0 0 0
13/05/2024
11.08
 2,500 11.22 11.22 11.08 0 0 0
10/05/2024
11.04
 12,100 10.95 11.22 10.95 0 0 0
09/05/2024
10.86
 35,300 11.22 11.22 10.86 0 0 0
08/05/2024
11.13
 7,800 10.73 11.13 10.73 0 0 0
07/05/2024
11.04
 28,600 11.13 11.22 11.04 0 0 0
06/05/2024
10.68
 34,500 10.50 10.95 10.50 0 0 0
03/05/2024
10.46
 63,900 10.24 10.50 10.24 0 0 0
02/05/2024
10.24
 69,300 10.24 10.41 10.01 0 0 0
26/04/2024
10.15
 1,100 10.15 10.15 9.97 0 0 0
25/04/2024
10.15
 300 10.24 10.24 10.15 0 0 0
24/04/2024
10.10
 27,700 9.97 10.15 9.97 0 0 0
23/04/2024
9.97
 8,100 10.15 10.15 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |