CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.50
0.05
(0.44%)
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) 		0.05 0.44% 226,400 -500 -0.0
11.20
12.50
11.45
2 tháng
(2024-11-15) 		0.25 2.23% 311,400 -28,500 -0.3
11.20
12.50
11.45
3 tháng
(2024-10-16) 		-0.35 -2.97% 545,000 -58,100 -0.7
11.20
12.50
11.45
6 tháng
(2024-07-18) 		-0.12 -1.05% 1,650,700 -54,600 -0.6
11
12.51
11.45
12 tháng
(2024-01-22) 		1.21 11.86% 3,103,800 -203,674 -2.5
9.75
12.51
11.45
24 tháng
(2023-01-27) 		2.28 24.84% 4,401,700 -216,972 -2.5
8.20
12.51
11.45
36 tháng
(2022-02-07) 		1.33 13.12% 10,885,100 -190,161 1.4
8.01
13.04
11.45
60 tháng
(2020-02-10) 		7.63 200.11% 30,630,590 -99,511 2.8
3.20
13.81
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
11.50
 100 11.50 11.50 11.50 0 0 0
14/01/2025
11.45
 1,600 11.50 11.50 11.45 0 0 0
13/01/2025
11.50
 2,700 11.50 11.50 11.40 0 0 0
10/01/2025
11.40
 700 11.40 11.40 11.35 0 0 0
09/01/2025
11.40
 900 11.50 11.50 11.30 0 0 0
08/01/2025
11.20
 4,700 11.70 11.70 11.20 0 0 0
07/01/2025
11.50
 900 11.35 11.50 11.35 0 0 0
06/01/2025
11.90
 2,200 11.90 11.90 11.35 0 0 0
03/01/2025
11.90
 400 11.50 11.90 11.50 0 0 0
02/01/2025
11.60
 500 11.60 11.60 11.60 0 0 0
31/12/2024
12.35
 0 12.35 12.35 12.35 0 0 0
30/12/2024
12.35
 400 11.85 12.35 11.85 0 100 -0.0
27/12/2024
11.90
 100 11.90 11.90 11.90 0 0 0
26/12/2024
11.60
 12,600 11.60 11.75 11.60 0 0 0
25/12/2024
11.60
 5,300 12 12 11.40 0 0 0
24/12/2024
12.10
 52,900 11.50 12.10 11.45 0 0 0
23/12/2024
12.30
 33,700 12.55 12.70 11.65 0 0 0
20/12/2024
12.50
 45,300 12.35 12.70 12.35 0 0 0
19/12/2024
12.25
 57,000 11.50 12.30 11.50 0 500 -0.0
18/12/2024
11.50
 300 11.50 11.50 11.50 0 0 0
17/12/2024
11.50
 3,700 11.30 11.60 11.30 100 0 0.0
16/12/2024
11.40
 500 11.50 11.50 11.40 0 0 0
13/12/2024
11.55
 0 11.55 11.55 11.55 0 0 0
12/12/2024
11.55
 0 11.55 11.55 11.55 0 0 0
11/12/2024
11.55
 1,200 11.60 11.60 11.25 0 0 0
10/12/2024
11.80
 300 11.95 11.95 11.80 0 0 0
09/12/2024
11.20
 8,500 11.40 11.40 11.20 0 0 0
06/12/2024
11.35
 1,700 11.35 11.35 11.35 0 0 0
05/12/2024
11.40
 500 11.40 11.40 11.40 0 0 0
04/12/2024
11.45
 100 11.45 11.45 11.45 0 0 0
03/12/2024
11.45
 3,500 11.45 11.45 11.45 0 0 0
02/12/2024
11.45
 2,600 11.45 11.45 11.45 0 0 0
29/11/2024
11.40
 100 11.40 11.40 11.40 0 0 0
28/11/2024
11.35
 4,700 11.35 11.40 11.35 0 0 0
27/11/2024
11.35
 1,900 11.35 11.35 11.35 0 0 0
26/11/2024
11.35
 2,700 11.15 11.50 11.15 0 0 0
25/11/2024
11.35
 4,000 11.10 11.35 11.10 0 500 -0.0
22/11/2024
11.20
 10,000 11.45 11.45 11.20 0 7,500 -0.1
21/11/2024
11.50
 11,100 11.35 11.50 11.20 0 10,000 -0.1
20/11/2024
11.35
 500 11.40 11.40 11.20 0 0 0
19/11/2024
11.40
 18,200 11.50 11.50 11.20 0 10,000 -0.1
18/11/2024
11.30
 700 11.50 11.60 11.30 0 0 0
15/11/2024
11.20
 12,700 11.40 11.40 11.10 0 0 0
14/11/2024
11.40
 200 11.40 11.40 11.40 0 0 0
13/11/2024
11.40
 32,000 11.50 11.50 11.15 0 10,000 -0.1
12/11/2024
11.50
 11,500 11.40 11.50 11.20 0 10,000 -0.1
11/11/2024
11.45
 11,300 11.40 11.45 11.20 0 10,000 -0.1
08/11/2024
11.40
 300 11.40 11.40 11.40 0 0 0
07/11/2024
11.20
 22,500 11.40 11.45 11.20 0 0 0
06/11/2024
11.40
 44,100 11.50 11.50 11.15 0 0 0
05/11/2024
11.45
 1,100 11.45 11.45 11.45 0 0 0
04/11/2024
11.55
 0 11.55 11.55 11.55 0 0 0
01/11/2024
11.55
 35,300 11.30 11.55 11.30 0 0 0
31/10/2024
11.40
 700 11.40 11.40 11.40 0 0 0
30/10/2024
11.40
 15,000 11.15 11.40 11.15 0 0 0
29/10/2024
11.20
 14,900 11.45 11.45 11.15 0 0 0
28/10/2024
11.55
 5,500 11.35 11.55 11.20 0 0 0
25/10/2024
11.35
 1,400 11.20 11.35 11.20 0 0 0
24/10/2024
11.35
 3,100 11.35 11.35 11.35 0 0 0
23/10/2024
11.20
 3,100 11.40 11.40 11.20 0 0 0
22/10/2024
11.20
 11,000 11.30 11.30 11.10 0 0 0
21/10/2024
11.30
 2,700 11.30 11.30 11.20 0 400 -0.0
18/10/2024
11.40
 6,700 11.50 11.50 11.20 400 0 0.0
17/10/2024
11.20
 11,000 11.70 11.70 11.10 400 0 0.0
16/10/2024
11.80
 200 11.45 11.80 11.45 0 0 0
15/10/2024
11.90
 100 11.90 11.90 11.90 0 0 0
14/10/2024
11.30
 100 11.30 11.30 11.30 0 0 0
11/10/2024
11.30
 1,800 11.30 11.30 11.15 1,400 0 0.0
10/10/2024
11.20
 4,000 11.20 11.20 11.20 1,500 0 0.0
09/10/2024
11.20
 1,700 11.20 11.20 11.20 0 0 0
08/10/2024
11.20
 1,100 11.15 11.20 11.15 0 0 0
07/10/2024
11.20
 7,600 11.20 11.30 11.20 0 0 0
04/10/2024
11.20
 1,400 11.20 11.20 11 0 0 0
03/10/2024
11.20
 4,100 11.05 11.20 11.05 0 0 0
02/10/2024
11.15
 1,300 11.20 11.20 11.05 200 0 0.0
01/10/2024
11.20
 13,800 11.10 11.25 11 0 0 0
30/09/2024
11.10
 9,700 11.20 11.20 11.05 300 0 0.0
27/09/2024
11.20
 900 11.20 11.20 11.20 0 0 0
26/09/2024
11.20
 2,000 11.10 11.25 11.10 0 0 0
25/09/2024
11.20
 4,100 11.20 11.25 11.20 100 0 0.0
24/09/2024
11.20
 5,000 11.15 11.20 11.15 0 0 0
23/09/2024
11.15
 2,200 11.10 11.15 11 0 0 0
20/09/2024
11.10
 13,000 11 11.20 11 0 0 0
19/09/2024
11
 20,100 11.20 11.20 11 0 0 0
18/09/2024
11.20
 12,600 11.25 11.25 11 0 0 0
17/09/2024
11.20
 3,300 11 11.20 10.90 0 0 0
16/09/2024
11
 30,500 11 11.10 10.80 0 700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |