CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

8.35
-0.49
(-5.54%)
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
(2026-08-17) 		0.19 2.20% 672,100 -35,800 0
8.31
9.70
8.35
2 tháng
(2026-07-16) 		-2.86 -24.44% 1,552,400 -35,800 0
8.31
12
8.35
3 tháng
(2026-06-16) 		-6.06 -40.67% 1,991,900 -36,179 0
8.31
14.90
8.35
6 tháng
(2026-03-18) 		-7.06 -44.40% 2,742,600 -76,099 -0.3
8.31
15.90
8.35
12 tháng
(2025-09-19) 		-8.86 -50.06% 5,672,000 -137,899 -1.3
8.31
17.70
8.35
24 tháng
(2024-09-24) 		-5.61 -38.82% 26,088,500 -180,351 -2.0
8.31
21.35
8.35
36 tháng
(2023-10-02) 		-5.51 -38.40% 38,580,200 -256,551 -3.0
8.31
21.35
8.35
60 tháng
(2021-10-11) 		-13.20 -59.89% 97,444,900 -494,681 -13.2
8.31
26.10
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
13.40
 21,300 13.80 13.80 13 0 0 -0.0
31/01/2023
13.80
 7,300 13.90 13.90 13.25 0 0 -0.0
30/01/2023
13.90
 10,900 13.80 14.10 13.50 0 0 -0.0
27/01/2023
13.80
 7,400 13.40 13.90 13.45 0 0 -0.0
19/01/2023
13.40
 32,200 13.10 13.50 13 0 0 -0.0
18/01/2023
13.10
 5,000 13.20 13.55 13.10 0 0 -0.0
17/01/2023
13.20
 47,500 13.50 13.50 13 0 0 -0.0
16/01/2023
13.50
 456,100 13.45 14 12.80 0 0 -0.0
13/01/2023
13.45
 19,100 13.50 14.10 13.10 0 400 -0.0
12/01/2023
13.50
 245,000 13.15 13.95 13.35 0 0 -0.0
11/01/2023
13.15
 18,400 13 13.30 12.50 0 0 -0.0
10/01/2023
13
 1,000 12.80 13 13 0 0 -0.0
09/01/2023
12.80
 14,600 13.35 14 12.80 0 0 -0.0
06/01/2023
13.35
 7,700 14 14.95 13.35 0 0 -0.0
05/01/2023
14
 26,900 14.95 14.95 14 0 0 -0.0
04/01/2023
14.95
 47,000 15.15 15.30 14.10 0 0 -0.0
03/01/2023
15.15
 19,100 15.20 15.30 15 0 0 -0.0
30/12/2022
15.20
 233,100 14.45 15.30 14 0 0 -0.0
29/12/2022
14.45
 224,300 13.55 14.45 13.95 0 0 -0.0
28/12/2022
13.55
 226,000 12.70 13.55 12.70 0 0 -0.0
27/12/2022
12.70
 252,400 12 12.70 11.20 0 0 -0.0
26/12/2022
12
 158,700 12.15 12.15 11.35 0 0 -0.0
23/12/2022
12.15
 25,900 12.40 12.60 11.85 0 0 -0.0
22/12/2022
12.40
 138,500 11.80 12.50 11.10 0 0 -0.0
21/12/2022
11.80
 132,800 11.75 12 10.95 0 0 -0.0
20/12/2022
11.75
 167,000 11.20 11.75 10.50 0 0 -0.0
19/12/2022
11.20
 110,700 11.10 11.50 10.80 0 0 -0.0
16/12/2022
11.10
 270,200 10.40 11.10 10 0 0 -0.0
15/12/2022
10.40
 53,200 10.40 10.90 10 0 0 -0.0
14/12/2022
10.40
 101,300 10 10.70 10 0 0 -0.0
13/12/2022
10
 15,000 10.50 10.50 9.85 0 0 -0.0
12/12/2022
10.50
 27,400 11.15 11.40 10.50 0 0 -0.0
09/12/2022
11.15
 12,800 11.25 11.80 10.60 0 0 -0.0
08/12/2022
11.25
 175,600 10.65 11.35 10.20 0 0 -0.0
07/12/2022
10.65
 112,700 11.45 11.45 10.65 0 0 -0.0
06/12/2022
11.45
 102,500 12.30 12.50 11.45 0 0 -0.0
05/12/2022
12.30
 57,800 11.90 12.70 12.15 0 5 -0.0
02/12/2022
11.90
 169,200 11.15 11.90 11.50 0 0 -0.0
01/12/2022
11.15
 11,200 10.45 11.15 11.15 0 0 -0.0
30/11/2022
10.45
 694,800 9.80 10.45 9.62 0 0 -0.0
29/11/2022
9.80
 68,300 9.70 10.20 9.40 0 0 -0.0
28/11/2022
9.70
 51,100 9.60 10 9.20 0 0 -0.0
25/11/2022
9.60
 4,300 9.60 9.75 9.40 0 0 -0.0
24/11/2022
9.60
 24,300 9.60 9.66 9 0 0 -0.0
23/11/2022
9.60
 7,300 10 10.05 9.60 0 0 -0.0
22/11/2022
10
 42,300 10 10.20 9.50 0 0 -0.0
21/11/2022
10
 57,400 9.50 10 8.93 0 0 -0.0
18/11/2022
9.50
 21,200 9.36 9.75 8.91 0 0 -0.0
17/11/2022
9.36
 20,900 9.90 10.10 9.35 0 30 -0.0
16/11/2022
9.90
 44,200 9.58 9.90 8.91 0 0 -0.0
15/11/2022
9.58
 32,300 9.58 9.92 8.91 0 0 -0.0
14/11/2022
9.58
 34,600 9.50 9.85 8.84 0 0 -0.0
11/11/2022
9.50
 28,700 9.30 9.50 8.65 0 0 -0.0
10/11/2022
9.30
 81,000 10 10 9.30 0 0 -0.0
09/11/2022
10
 7,900 10.05 10.55 9.85 0 0 -0.0
08/11/2022
10.05
 63,900 10.15 10.15 9.44 0 50 -0.0
07/11/2022
10.15
 6,700 10.90 10.90 10.15 0 0 -0.0
04/11/2022
10.90
 63,600 11.20 11.20 10.45 0 0 -0.0
03/11/2022
11.20
 20,800 11.30 11.55 11 0 0 -0.0
02/11/2022
11.30
 73,400 11.25 11.35 10.70 0 0 -0.0
01/11/2022
11.25
 41,600 11.20 11.35 10.55 0 0 -0.0
31/10/2022
11.20
 10,200 11 11.50 10.50 0 0 -0.0
28/10/2022
11
 55,100 10.55 11.10 10.20 0 0 -0.0
27/10/2022
10.55
 30,100 9.89 10.55 9.89 0 0 0
26/10/2022
9.89
 36,100 10.15 10.20 9.44 0 0 0
25/10/2022
10.15
 83,800 10.90 10.90 10.15 0 0 0
24/10/2022
10.90
 53,600 11.70 12.30 10.90 0 0 0
21/10/2022
11.70
 47,900 12.55 12.55 11.70 0 0 0
20/10/2022
12.55
 1,118,800 12.90 13.15 12.55 0 0 0
19/10/2022
12.90
 1,074,400 13.40 13.40 12.70 0 15,400 -0.2
18/10/2022
13.40
 62,200 13.75 13.95 13.15 0 0 -0.0
17/10/2022
13.75
 417,200 14.20 14.25 13.75 0 0 -0.0
14/10/2022
14.20
 68,700 14.20 14.60 14 0 0 -0.0
13/10/2022
14.20
 9,600 14.90 14.90 14.10 0 0 -0.0
12/10/2022
14.90
 27,000 14.90 15.60 13.90 0 0 -0.0
11/10/2022
14.90
 489,200 15.65 15.65 14.60 0 0 -0.0
10/10/2022
15.65
 262,100 15.80 15.80 15 0 0 -0.0
07/10/2022
15.80
 17,000 16.30 16.30 15.20 0 7 -0.0
06/10/2022
16.30
 14,900 16.50 16.50 16 0 0 -0.1
05/10/2022
16.50
 28,900 16.50 16.70 15.35 0 0 -0.1
04/10/2022
16.50
 77,800 16.50 16.50 16 0 0 -0.1
03/10/2022
16.50
 9,600 17.70 18 16.50 0 0 -0.1
30/09/2022
17.70
 26,800 18 18 16.80 0 0 -0.1
29/09/2022
18
 7,900 18.15 18.15 17.55 0 0 -0.1
28/09/2022
18.15
 11,600 18.15 18.15 17.30 0 0 -0.1
27/09/2022
18.15
 22,100 17.90 18.30 17.20 0 0 -0.1
26/09/2022
17.90
 42,100 18.25 18.25 17 0 0 -0.1
23/09/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
23/09/2022
18.25
 65,900 18.25 19.20 18.25 0 0 -0.1
22/09/2022
18.25
 184,000 18.56 18.59 17.91 0 0 -0.1
21/09/2022
18.56
 101,000 18.46 18.59 17.77 0 0 -0.1
20/09/2022
18.46
 29,100 18.39 18.53 17.77 0 0 -0.1
19/09/2022
18.39
 31,000 18.28 18.53 17.77 0 4,400 -0.1
16/09/2022
18.28
 13,200 18.94 19.21 18.08 0 96 -0.0
15/09/2022
18.94
 22,500 19.15 19.15 18.25 0 663 -0.0
14/09/2022
19.15
 9,500 19.21 19.21 18.04 0 0 -0.0
13/09/2022
19.21
 16,100 19.21 19.28 18.94 0 0 -0.0
12/09/2022
19.21
 128,500 18.53 19.21 17.94 0 9 -0.0
09/09/2022
18.53
 131,800 17.77 18.59 17.56 0 0 -0.0
08/09/2022
17.77
 31,400 18.49 18.49 17.77 0 0 -0.0
07/09/2022
18.49
 109,500 18.56 18.59 17.35 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |