CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

16.45
-0.10
(-0.60%)
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
(2025-11-05) 		-0.35 -2.07% 322,800 -100 -0.0
16.20
16.90
16.45
2 tháng
(2025-10-06) 		-0.75 -4.34% 739,300 -100 -0.0
16.20
17.50
16.45
3 tháng
(2025-09-08) 		-1.45 -8.06% 1,624,200 -1,100 -0.0
16.20
18.35
16.45
6 tháng
(2025-06-09) 		-1.30 -7.28% 7,256,700 -5,600 -0.1
16.20
19
16.45
12 tháng
(2024-12-10) 		1.75 11.82% 18,532,000 -40,952 -0.7
14.60
21.35
16.45
24 tháng
(2023-12-18) 		4.60 38.49% 32,603,000 -118,352 -1.8
11.30
21.35
16.45
36 tháng
(2022-12-21) 		4.75 40.25% 45,043,100 -144,422 -3.0
10.90
21.35
16.45
60 tháng
(2020-12-31) 		12.03 265.78% 141,148,560 -2,084,472 -43.7
4.52
26.10
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
19.28
 152,500 19.52 19.56 19.08 0 0 0
28/04/2022
19.52
 71,200 19.63 20.66 19.52 0 0 0
27/04/2022
19.63
 39,900 19.63 19.63 18.66 0 0 0
26/04/2022
19.63
 73,500 18.59 19.63 17.91 0 0 0
25/04/2022
18.59
 122,000 19.28 19.97 17.94 0 100 -0.0
22/04/2022
19.28
 177,800 19.70 20.32 18.32 0 300 -0.0
21/04/2022
19.70
 210,600 20.80 20.80 19.35 0 0 0
20/04/2022
20.80
 105,300 21.35 21.76 20.80 0 0 0
19/04/2022
21.35
 94,900 21.35 22.31 21.28 0 100 -0.0
18/04/2022
21.35
 299,900 22.00 22.00 21.00 0 0 0
15/04/2022
22.00
 130,500 21.76 22.38 21.42 0 0 0
14/04/2022
21.76
 91,600 22.38 22.66 21.35 0 200 -0.0
13/04/2022
22.38
 144,100 21.97 22.38 21.14 0 0 0
12/04/2022
21.97
 201,200 22.11 22.49 21.00 0 100 -0.0
08/04/2022
22.11
 540,200 23.76 23.76 22.11 0 0 0
07/04/2022
23.76
 155,800 24.10 24.41 23.76 0 600 -0.0
06/04/2022
24.10
 213,800 24.76 25.07 23.76 0 0 0
05/04/2022
24.76
 642,300 23.28 24.79 22.97 0 0 0
04/04/2022
23.28
 172,700 23.14 23.38 22.93 0 0 0
01/04/2022
23.14
 375,300 23.21 23.38 22.86 0 0 0
31/03/2022
23.21
 233,100 23.28 23.42 23.00 0 0 0
30/03/2022
23.28
 388,500 23.07 23.76 22.93 0 0 0
29/03/2022
23.07
 425,000 22.90 23.76 22.93 0 0 0
28/03/2022
22.90
 656,200 22.14 23.21 22.14 0 0 0
25/03/2022
22.14
 447,000 20.69 22.14 20.73 0 0 0
24/03/2022
20.69
 103,200 20.80 20.87 20.69 0 0 0
23/03/2022
20.80
 259,500 21.11 21.11 20.66 0 0 0
22/03/2022
21.11
 165,700 21.00 21.35 21.07 0 0 0
21/03/2022
21.00
 196,900 21.07 21.28 20.87 0 0 0
18/03/2022
21.07
 191,200 20.90 21.69 20.90 0 9,800 -0.3
17/03/2022
20.90
 139,200 20.76 21.14 20.66 0 200 -0.0
16/03/2022
20.76
 175,400 20.11 20.80 19.97 0 0 0
15/03/2022
20.11
 155,600 20.04 20.52 19.97 0 0 0
14/03/2022
20.04
 216,000 20.11 20.45 19.73 0 0 0
11/03/2022
20.11
 104,100 20.45 20.66 20.08 0 0 0
10/03/2022
20.45
 55,500 20.38 20.80 20.18 0 0 0
09/03/2022
20.38
 106,300 20.42 20.94 20.18 0 0 0
08/03/2022
20.42
 118,000 20.73 20.80 20.25 0 0 0
07/03/2022
20.73
 265,100 21.14 21.14 20.66 0 0 0
04/03/2022
21.14
 170,000 21.04 21.49 21.04 0 0 0
03/03/2022
21.04
 211,700 21.28 21.35 20.90 0 0 0
02/03/2022
21.28
 255,500 21.35 21.83 21.28 0 0 0
01/03/2022
21.35
 103,500 21.49 21.90 21.21 0 0 0
28/02/2022
21.49
 215,800 20.73 22.04 21.18 0 100 -0.0
25/02/2022
20.73
 229,100 20.66 21.69 20.35 0 0 0
24/02/2022
20.66
 199,400 21.35 21.49 20.11 0 0 0
23/02/2022
21.35
 123,100 21.35 21.97 21.35 0 0 0
22/02/2022
21.35
 212,200 21.93 22.38 20.87 0 0 0
21/02/2022
21.93
 239,600 20.83 22.04 20.90 0 0 0
18/02/2022
20.83
 121,600 20.76 20.87 20.38 0 400 -0.0
17/02/2022
20.76
 130,900 21.00 21.04 20.35 0 0 0
16/02/2022
21.00
 198,000 20.28 21.21 20.18 0 0 0
15/02/2022
20.28
 133,900 20.18 20.45 19.77 0 0 0
14/02/2022
20.18
 155,100 20.76 20.76 20.01 0 0 0
11/02/2022
20.76
 80,900 20.97 21.35 20.52 0 0 0
10/02/2022
20.97
 146,100 20.45 21.35 19.97 0 0 0
09/02/2022
20.45
 60,900 20.52 20.66 19.11 0 700 -0.0
08/02/2022
20.52
 57,500 20.11 20.59 19.70 0 0 0
07/02/2022
20.11
 54,200 19.28 20.32 18.59 0 0 0
28/01/2022
19.28
 80,700 18.66 19.28 18.66 0 0 0
27/01/2022
18.66
 94,000 19.21 19.28 18.59 0 0 0
26/01/2022
19.21
 147,900 20.59 20.73 19.21 0 0 0
25/01/2022
20.59
 112,600 20.38 20.66 19.77 0 7,700 -0.2
24/01/2022
20.38
 97,100 21.90 21.97 20.38 0 0 0
21/01/2022
21.90
 70,300 21.69 22.59 21.35 0 0 0
20/01/2022
21.69
 177,700 20.76 22.21 21.28 0 0 0
19/01/2022
20.76
 164,500 20.42 21.35 20.42 0 0 0
18/01/2022
20.42
 235,200 23.42 23.42 20.42 0 0 0
17/01/2022
23.42
 62,200 23.55 24.59 23.21 0 200 -0.0
14/01/2022
23.55
 401,500 22.55 24.10 21.69 0 0 0
13/01/2022
22.55
 448,000 24.03 24.17 22.45 0 200 -0.0
12/01/2022
24.03
 342,500 24.45 24.45 23.21 0 0 0
11/01/2022
24.45
 234,900 25.27 25.48 24.17 0 100 -0.0
10/01/2022
25.27
 926,500 24.31 26.00 24.03 0 0 0
07/01/2022
24.31
 282,400 24.79 24.86 24.17 0 0 0
06/01/2022
24.79
 543,000 24.24 24.79 23.42 0 0 0
05/01/2022
24.24
 333,900 24.65 24.65 23.90 0 0 0
04/01/2022
24.65
 229,600 24.10 25.14 23.90 0 0 0
31/12/2021
24.10
 367,800 22.62 24.17 22.45 0 0 0
30/12/2021
22.62
 256,900 22.66 23.28 22.24 0 1,500 -0.0
29/12/2021
22.66
 328,900 23.35 23.55 22.38 0 1,800 -0.1
28/12/2021
23.35
 637,000 23.76 24.79 23.17 0 0 0
27/12/2021
23.76
 557,900 24.28 24.79 23.07 0 0 0
24/12/2021
24.28
 589,500 26.10 26.10 24.28 0 0 0
23/12/2021
26.10
 607,700 25.27 27.00 25.14 0 0 0
22/12/2021
25.27
 980,900 23.62 25.27 25.07 0 0 0
21/12/2021
23.62
 603,600 22.11 23.62 23.07 0 0 0
20/12/2021
22.11
 444,400 20.66 22.11 21.76 0 2,500 -0.1
17/12/2021
20.66
 192,500 20.66 20.66 19.49 0 0 0
16/12/2021
20.66
 80,700 20.52 20.66 20.11 0 0 0
15/12/2021
20.52
 62,500 21.21 21.21 20.45 0 0 0
14/12/2021
21.21
 108,100 21.25 22.18 20.45 0 1,800 -0.1
13/12/2021
21.25
 176,100 19.87 21.25 19.87 0 0 0
10/12/2021
19.87
 34,300 19.83 20.11 19.56 0 0 0
09/12/2021
19.83
 44,200 19.56 19.83 19.56 0 0 0
08/12/2021
19.56
 77,600 19.08 20.35 19.01 0 100 -0.0
07/12/2021
19.08
 44,300 18.87 19.18 18.80 0 0 0
06/12/2021
18.87
 78,900 19.28 19.66 18.80 0 700 -0.0
03/12/2021
19.28
 96,100 20.08 20.25 19.28 0 0 0
02/12/2021
20.08
 54,900 20.11 20.32 19.97 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |