CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

13.60
-0.05
(-0.37%)
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
(2024-04-16) 		1.65 13.75% 1,453,700 -9 -0.0
11.70
14.30
13.65
2 tháng
(2024-03-18) 		1.90 16.17% 2,496,900 -4,009 -0.1
11.70
14.30
13.65
3 tháng
(2024-02-16) 		1.05 8.33% 2,999,100 -6,009 -0.1
11.70
14.30
13.65
6 tháng
(2023-11-20) 		1.65 13.75% 3,981,100 -29,209 -0.3
11.30
14.30
13.65
12 tháng
(2023-05-22) 		2.35 20.80% 12,340,100 -36,309 -0.4
11.25
15.95
13.65
24 tháng
(2022-05-27) 		-6.56 -32.47% 28,894,800 -77,539 -4.5
9.30
20.21
13.65
36 tháng
(2021-06-01) 		2.08 17.98% 102,271,500 -1,696,039 -37.9
9.30
26.10
13.65
60 tháng
(2019-06-12) 		8.31 155.75% 119,411,140 -1,785,629 -40.8
2.34
26.10
13.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
13.65
-0.65
 93,400 14.50 14.50 13.65 0 0 0
#2 15/05/2024
14.30
0.35
 226,900 14.60 14.60 14.10 0 0 0
#3 14/05/2024
13.95
-0.20
 164,400 14.15 14.40 13.40 0 9 -0.0
#4 13/05/2024
14.15
0.90
 425,000 14 14.15 13.70 0 0 0
#5 10/05/2024
13.25
0.85
 207,700 12.40 13.25 12.40 0 0 0
#6 09/05/2024
12.40
-0.05
 31,200 12.35 12.45 12.15 0 0 0
#7 08/05/2024
12.45
-0.20
 31,200 12.30 12.45 12.20 0 0 0
#8 07/05/2024
12.65
0.65
 52,600 12 12.65 11.95 0 0 0
#9 06/05/2024
12
-0.05
 14,700 11.80 12.20 11.80 0 0 0
#10 03/05/2024
12.05
-0.05
 14,500 12.10 12.20 12 0 0 0
#11 02/05/2024
12.10
0.35
 14,700 12.30 12.30 12 0 0 0
#12 26/04/2024
11.75
-0.05
 8,500 11.90 11.90 11.75 0 0 0
#13 25/04/2024
11.80
0
 34,700 11.80 11.95 11.70 0 0 0
#14 24/04/2024
11.80
0.10
 11,500 11.70 12 11.70 0 0 0
#15 23/04/2024
11.70
-0.25
 10,300 11.70 11.95 11.70 0 0 0
#16 22/04/2024
11.95
0.10
 16,900 11.85 11.95 11.70 0 0 0
#17 19/04/2024
11.85
0
 58,500 11.85 11.85 11.60 0 0 0
#18 17/04/2024
11.85
-0.15
 17,900 11.70 12.05 11.70 0 0 0
#19 16/04/2024
12
0
 19,100 11.70 12 11.70 0 0 0
#20 15/04/2024
12
-0.30
 43,600 12.10 12.25 11.85 0 0 0
#21 12/04/2024
12.30
0.25
 32,200 12.15 12.40 12.05 0 0 0
#22 11/04/2024
12.05
-0.15
 37,400 12.20 12.40 12.05 0 0 0
#23 10/04/2024
12.20
0.10
 26,100 12.15 12.40 12.10 0 0 0
#24 09/04/2024
12.10
-0.30
 7,800 12.40 12.40 12.10 0 0 0
#25 08/04/2024
12.40
0
 45,500 12.40 12.40 12 0 0 0
#26 05/04/2024
12.40
0
 35,300 12.40 12.80 12.35 0 0 0
#27 04/04/2024
12.40
-0.05
 76,700 12.45 12.45 12.20 0 0 0
#28 03/04/2024
12.45
-0.15
 205,100 12.50 12.65 12.35 0 4,000 -0.1
#29 02/04/2024
12.60
-0.25
 42,900 12.80 12.85 12.35 0 0 0
#30 01/04/2024
12.85
0.40
 105,700 12.35 13.15 12.35 0 0 0
#31 29/03/2024
12.45
0.35
 49,300 12 12.50 12 0 0 0
#32 28/03/2024
12.10
-0.15
 44,600 12.25 12.40 12 0 0 0
#33 27/03/2024
12.25
-0.25
 11,200 12.45 12.50 12.20 0 0 0
#34 26/03/2024
12.50
0.35
 67,900 12 12.50 12 0 0 0
#35 25/03/2024
12.15
0
 57,800 12.15 12.15 12 0 0 0
#36 22/03/2024
12.15
-0.20
 22,700 12.35 12.35 11.95 0 0 0
#37 21/03/2024
12.35
0.55
 49,700 11.80 12.40 11.80 0 0 0
#38 20/03/2024
11.80
-0.05
 31,800 11.85 11.85 11.40 0 0 0
#39 19/03/2024
11.85
0.10
 12,800 11.75 11.95 11.10 0 0 0
#40 18/03/2024
11.75
-0.35
 37,100 12.10 12.50 11.60 0 0 0
#41 15/03/2024
12.10
-0.10
 90,800 12.20 12.45 12.05 0 0 0
#42 14/03/2024
12.20
0.30
 58,600 11.90 12.50 11.90 0 0 0
#43 13/03/2024
11.90
0.05
 36,100 11.85 11.90 11.65 0 0 0
#44 12/03/2024
11.85
0.10
 26,300 11.75 11.85 11.70 0 0 0
#45 11/03/2024
11.75
-0.20
 13,100 11.95 12 11.75 0 0 0
#46 08/03/2024
11.95
0
 17,600 11.95 12 11.85 0 0 0
#47 07/03/2024
11.95
0.10
 9,600 11.85 12 11.80 0 0 0
#48 06/03/2024
11.85
-0.15
 45,800 12 12.20 11.85 0 0 0
#49 05/03/2024
12
-0.20
 16,800 12.20 12.30 11.95 0 0 0
#50 04/03/2024
12.20
0.30
 33,800 11.90 12.25 11.95 0 0 0
#51 01/03/2024
11.90
-0.05
 12,200 11.95 12.25 11.90 0 0 0
#52 29/02/2024
11.95
-0.10
 10,800 12.05 12.05 11.95 0 0 0
#53 28/02/2024
12.05
-0.15
 5,900 12.20 12.20 12 0 0 0
#54 27/02/2024
12.20
0.30
 20,200 11.90 12.20 11.90 0 0 0
#55 26/02/2024
11.90
-0.10
 18,000 12 12 11.70 0 0 0
#56 23/02/2024
12
-0.10
 12,200 12.10 12.80 12 0 0 0
#57 22/02/2024
12.10
-0.40
 2,900 12.50 12.50 12.10 0 0 0
#58 21/02/2024
12.50
0.25
 32,100 12.25 12.80 11.45 0 2,000 -0.0
#59 20/02/2024
12.25
-0.15
 10,200 12.40 12.50 12.10 0 0 0
#60 19/02/2024
12.40
-0.20
 27,800 12.60 12.60 12.20 0 0 0
#61 16/02/2024
12.60
-0.10
 1,400 12.70 12.80 12.30 0 0 0
#62 15/02/2024
12.70
0.40
 11,300 12.30 12.95 12.30 0 0 0
#63 07/02/2024
12.30
0.05
 20,600 12.25 12.30 12 0 0 0
#64 06/02/2024
12.25
-0.45
 8,000 12.70 12.70 12.25 0 0 0
#65 05/02/2024
12.70
0.20
 10,000 12.50 13.30 12.20 0 0 0
#66 02/02/2024
12.50
-0.10
 21,500 12.60 12.80 12 0 0 0
#67 01/02/2024
12.60
0.80
 56,900 11.80 12.60 11.80 0 0 0
#68 31/01/2024
11.80
0.40
 62,200 11.40 11.95 11.40 0 0 0
#69 30/01/2024
11.40
-0.20
 16,800 11.60 11.60 11.30 0 0 0
#70 29/01/2024
11.60
0.20
 8,300 11.40 11.60 11.30 0 0 0
#71 26/01/2024
11.40
0
 3,100 11.40 11.85 11.40 0 0 0
#72 25/01/2024
11.40
-0.20
 4,600 11.60 11.60 11.30 0 0 0
#73 24/01/2024
11.60
0.25
 1,500 11.35 11.70 11.50 0 0 0
#74 23/01/2024
11.35
-0.15
 11,500 11.50 11.50 11.30 0 100 -0.0
#75 22/01/2024
11.50
0.10
 16,400 11.40 11.50 11.40 0 0 0
#76 19/01/2024
11.40
-0.40
 25,700 11.80 11.90 11.40 0 0 0
#77 18/01/2024
11.80
0.15
 2,600 11.65 11.80 11.60 0 0 0
#78 17/01/2024
11.65
0
 34,000 11.65 11.65 11.40 0 0 0
#79 16/01/2024
11.65
0
 13,900 11.65 11.70 11.40 0 0 0
#80 15/01/2024
11.65
-0.20
 7,400 11.85 11.85 11.60 0 0 0
#81 12/01/2024
11.85
0.05
 21,400 11.80 11.85 11.30 0 0 0
#82 11/01/2024
11.80
0.05
 24,700 11.75 11.80 11.50 0 1,000 -0.0
#83 10/01/2024
11.75
0.05
 5,900 11.70 11.90 11.60 0 0 0
#84 09/01/2024
11.70
0.05
 18,600 11.65 11.70 11.65 0 0 0
#85 08/01/2024
11.65
0
 22,900 11.65 11.70 11.60 0 10,700 -0.1
#86 05/01/2024
11.65
-0.05
 23,600 11.70 11.70 11.55 0 10,800 -0.1
#87 04/01/2024
11.70
0
 19,500 11.70 11.70 11.65 0 500 -0.0
#88 03/01/2024
11.70
-0.10
 32,700 11.80 11.85 11.70 0 0 0
#89 02/01/2024
11.80
0.50
 55,700 11.30 11.85 11.40 0 0 0
#90 29/12/2023
11.30
-0.45
 41,800 11.75 11.95 11.30 0 0 0
#91 28/12/2023
11.75
-0.15
 18,000 11.90 11.90 11.75 0 0 0
#92 27/12/2023
11.90
0.05
 16,200 11.85 11.90 11.80 0 0 0
#93 26/12/2023
11.85
-0.10
 12,400 11.95 11.95 11.85 0 0 0
#94 25/12/2023
11.95
0.15
 6,400 11.80 11.95 11.80 0 0 0
#95 22/12/2023
11.80
-0.10
 10,000 11.90 11.90 11.75 0 0 0
#96 21/12/2023
11.90
0
 7,500 11.90 11.90 11.75 0 0 0
#97 20/12/2023
11.90
0
 18,500 11.90 11.95 11.80 0 0 0
#98 19/12/2023
11.90
-0.05
 25,800 11.95 11.95 11.80 0 0 0
#99 18/12/2023
11.95
0.25
 200 11.70 11.95 11.75 0 0 0
#100 15/12/2023
11.70
-0.20
 5,600 11.90 11.95 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |