CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.49
0.57
(6.39%)
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) 		-1.63 -15.45% 178,500 -1,300 0
8.92
10.70
9.49
2 tháng
(2026-07-16) 		-1.48 -14.23% 313,400 -2,000 0
8.92
10.80
9.49
3 tháng
(2026-06-16) 		-1.63 -15.45% 401,900 -2,000 0
8.92
11
9.49
6 tháng
(2026-03-18) 		-2.48 -21.75% 865,000 -12,000 0
8.92
11.80
9.49
12 tháng
(2025-09-19) 		-2.38 -21.06% 2,003,800 5,800 0.2
8.92
11.80
9.49
24 tháng
(2024-09-24) 		-1.02 -10.23% 5,308,000 -51,089 -0.5
8.92
12.24
9.49
36 tháng
(2023-10-02) 		-0.08 -0.92% 7,972,500 -201,163 -2.3
7.51
12.24
9.49
60 tháng
(2021-10-11) 		1.21 15.66% 31,214,100 -95,350 2.9
7.11
12.26
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
7.90
 1,700 7.90 7.90 7.79 0 0 0.0
01/02/2023
7.90
 700 7.73 7.90 7.79 0 0 0.0
31/01/2023
7.73
 2,600 8.10 8.14 7.69 0 0 0.0
30/01/2023
8.10
 7,700 8.14 8.17 7.69 0 0 0.0
27/01/2023
8.14
 12,000 8.14 8.14 7.59 0 0 0.0
19/01/2023
8.14
 1,500 7.79 8.14 7.79 0 0 0.0
18/01/2023
7.79
 1,100 7.69 7.97 7.38 0 0 0.0
17/01/2023
7.69
 1,100 7.66 7.73 7.62 0 0 0.0
16/01/2023
7.66
 700 7.90 7.90 7.66 0 0 0.0
13/01/2023
7.90
 5,600 7.86 7.90 7.76 0 0 0.0
12/01/2023
7.86
 2,200 7.69 7.86 7.66 100 0 0.0
11/01/2023
7.69
 2,400 7.49 7.76 7.45 0 0 -0.0
10/01/2023
7.49
 200 7.24 7.49 7.49 0 0 -0.0
09/01/2023
7.24
 3,900 7.35 7.38 7.24 0 1,200 -0.0
06/01/2023
7.35
 1,900 7.42 7.42 7.28 0 200 -0.0
05/01/2023
7.42
 400 7.45 7.45 7.21 0 100 -0.0
04/01/2023
7.45
 100 7.38 7.45 7.45 0 0 -0.1
03/01/2023
7.38
 300 7.31 7.38 7.38 0 0 -0.1
30/12/2022
7.31
 19,200 7.31 7.31 7.28 0 5,000 -0.1
29/12/2022
7.31
 1,700 7.24 7.35 7.31 0 0 0.1
28/12/2022
7.24
 21,200 7.11 7.28 7.00 10,600 0 0.1
27/12/2022
7.11
 41,200 7.45 7.45 7.00 300 0 0.0
26/12/2022
7.45
 5,700 7.35 7.45 7.35 0 0 0.1
23/12/2022
7.35
 18,000 7.35 7.35 7.35 0 0 0.1
22/12/2022
7.35
 8,400 7.38 7.38 7.31 0 0 0.1
21/12/2022
7.38
 9,300 7.31 7.38 7.07 6,300 0 0.1
20/12/2022
7.31
 0 7.31 7.31 7.31 0 0 -0.0
19/12/2022
7.31
 600 7.28 7.31 7.31 0 0 -0.0
16/12/2022
7.28
 5,500 7.31 7.31 7.28 0 0 -0.0
15/12/2022
7.31
 200 7.31 7.35 7.31 0 0 -0.0
14/12/2022
7.31
 200 7.35 7.38 7.31 0 0 -0.0
13/12/2022
7.35
 7,800 7.35 7.42 6.87 0 0 -0.0
12/12/2022
7.35
 11,300 7.38 7.38 7.18 0 0 -0.0
09/12/2022
7.38
 400 7.55 7.55 7.24 0 0 -0.0
08/12/2022
7.55
 10,600 7.45 7.59 7.55 0 0 -0.0
07/12/2022
7.45
 2,000 7.52 7.52 7.21 0 0 -0.0
06/12/2022
7.52
 21,000 7.86 7.93 7.35 0 0 -0.0
05/12/2022
7.86
 1,400 7.73 7.86 7.35 0 59 -0.0
02/12/2022
7.73
 2,300 7.55 7.76 7.07 0 0 0.0
01/12/2022
7.55
 28,000 7.55 7.76 7.52 1,000 0 0.0
30/11/2022
7.55
 15,700 7.55 7.93 7.21 0 0 0.0
29/11/2022
7.55
 28,400 8.10 8.17 7.55 1,000 0 0.0
28/11/2022
8.10
 97,200 8.03 8.48 7.49 1,000 0 0.0
25/11/2022
8.03
 15,600 7.83 8.24 7.31 0 0 0.0
24/11/2022
7.83
 100 7.55 7.83 7.83 0 0 0.0
23/11/2022
7.55
 1,600 7.28 7.62 7.21 0 0 0.0
22/11/2022
7.28
 2,400 7.55 7.79 7.28 1,000 0 0.0
21/11/2022
7.55
 200 7.69 7.69 7.55 0 0 0.1
18/11/2022
7.69
 1,100 7.69 7.69 7.42 0 0 0.1
17/11/2022
7.69
 1,100 7.66 8.07 7.21 0 0 0.1
16/11/2022
7.66
 32,500 7.18 7.66 6.67 0 0 0.1
15/11/2022
7.18
 5,300 7.21 7.35 6.71 0 0 0.1
14/11/2022
7.21
 700 7.55 8.07 7.21 0 0 0.1
11/11/2022
7.55
 300 7.42 7.76 7.55 0 0 0.1
10/11/2022
7.42
 8,900 7.97 8.07 7.42 5,000 0 0.1
09/11/2022
7.97
 1,700 7.76 8.03 7.90 0 0 0.0
08/11/2022
7.76
 100 7.35 7.76 7.76 0 0 0.0
07/11/2022
7.35
 15,100 7.90 8.07 7.35 0 0 0.0
04/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0.0
03/11/2022
7.90
 17,000 8.00 8.21 7.90 0 0 0.0
02/11/2022
8.00
 0 8.00 8.00 8.00 0 0 0.0
01/11/2022
8.00
 200 8.00 8.10 8.00 0 0 0.0
31/10/2022
8.00
 900 7.86 8.00 7.97 0 0 0.0
28/10/2022
7.86
 600 7.76 7.93 7.83 0 0 0.0
27/10/2022
7.76
 300 7.55 7.90 7.76 0 0 0
26/10/2022
7.55
 300 7.73 8.07 7.55 0 0 0
25/10/2022
7.73
 13,200 8.07 8.17 7.55 100 0 0.0
24/10/2022
8.07
 3,100 7.86 8.21 7.31 0 0 0
21/10/2022
7.86
 800 7.90 8.21 7.86 0 0 0
20/10/2022
7.90
 400 7.86 8.41 7.90 0 0 0
19/10/2022
7.86
 8,600 7.90 7.90 7.69 0 0 0
18/10/2022
7.90
 5,100 7.90 8.14 7.90 0 0 -0.0
17/10/2022
7.90
 5,500 7.79 8.24 7.90 0 0 -0.0
14/10/2022
7.79
 1,200 8.03 8.07 7.69 0 0 -0.0
13/10/2022
8.03
 1,200 8.00 8.03 7.76 0 0 -0.0
12/10/2022
8.00
 19,000 8.10 8.10 7.69 0 390 -0.0
11/10/2022
8.10
 3,800 8.03 8.24 7.49 0 0 0.0
10/10/2022
8.03
 16,100 7.79 8.21 7.28 500 0 0.0
07/10/2022
7.79
 2,600 8.38 8.38 7.79 500 0 0.0
06/10/2022
8.38
 15,700 8.24 8.52 7.79 0 0 0.0
05/10/2022
8.24
 12,900 8.34 8.34 8.24 0 0 0.0
04/10/2022
8.34
 2,500 8.38 8.45 8.10 0 0 0.0
03/10/2022
8.38
 1,200 8.21 8.58 8.38 0 0 0.0
30/09/2022
8.21
 1,100 8.58 8.58 8.21 0 0 0.0
29/09/2022
8.58
 3,500 8.76 8.76 8.38 0 0 0.0
28/09/2022
8.76
 1,600 8.76 8.76 8.31 0 0 0.0
27/09/2022
8.76
 10,000 8.24 8.76 8.24 0 0 0.0
26/09/2022
8.24
 1,000 8.45 8.48 8.17 0 0 0.0
23/09/2022
8.45
 10,800 8.38 8.58 8.27 0 0 0.0
22/09/2022
8.38
 5,200 8.72 8.72 8.38 0 0 0.0
21/09/2022
8.72
 9,200 8.17 8.72 8.10 0 0 0.0
20/09/2022
8.17
 11,900 8.38 8.38 8.17 0 0 0.0
19/09/2022
8.38
 8,100 8.52 8.52 8.10 0 0 0.0
16/09/2022
8.52
 4,700 8.52 8.58 8.34 0 0 0.0
15/09/2022
8.52
 6,500 8.52 8.55 8.34 0 5,000 0.0
14/09/2022
8.52
 2,200 8.62 8.62 8.52 0 0 0.0
13/09/2022
8.62
 2,300 8.62 8.62 8.62 0 0 0.0
12/09/2022
8.62
 4,600 8.55 8.65 8.31 500 40 0.0
09/09/2022
8.55
 200 8.58 8.58 8.41 0 0 0.0
08/09/2022
8.58
 1,800 8.41 8.58 8.45 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |