CTCP Công nghệ Sài Gòn Viễn Đông (svt)

10.55
-0.05
(-0.47%)
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
(2026-05-13) 		-0.10 -0.93% 154,900 -100 0
10.40
10.85
10.55
2 tháng
(2026-04-13) 		-0.60 -5.36% 295,600 0 0
10.40
11.35
10.55
3 tháng
(2026-03-16) 		-0.70 -6.19% 446,400 -10,000 0
10.40
11.80
10.55
6 tháng
(2025-12-15) 		-0.20 -1.85% 922,300 -20,800 -0.1
10.40
11.80
10.55
12 tháng
(2025-06-17) 		-0.67 -5.93% 3,423,200 4,900 0.2
10.40
12.24
10.55
24 tháng
(2024-06-24) 		0.33 3.25% 6,023,200 -49,089 -0.4
9.76
12.24
10.55
36 tháng
(2023-06-28) 		1.40 15.19% 7,931,700 -194,163 -2.3
7.51
12.24
10.55
60 tháng
(2021-07-08) 		2.64 33.18% 33,943,600 -90,250 3.0
7.09
12.26
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2022
8.41
 10,600 8.58 8.62 8.41 400 0 0.0
06/09/2022
8.58
 9,300 8.69 8.69 8.41 0 0 0.0
05/09/2022
8.69
 14,000 8.58 8.93 8.52 0 0 0.0
31/08/2022
8.58
 5,600 8.48 8.58 8.24 2,000 0 0.0
30/08/2022
8.48
 3,600 8.48 8.55 8.48 0 0 0.0
29/08/2022
8.48
 1,200 8.62 8.62 8.34 0 0 0.0
26/08/2022
8.62
 2,500 8.58 8.62 8.62 0 0 0.0
25/08/2022
8.58
 11,000 8.58 8.58 8.58 0 0 0.0
24/08/2022
8.58
 18,200 8.34 8.62 8.38 1,500 0 0.0
23/08/2022
8.34
 8,700 8.41 8.41 8.31 0 0 0.0
22/08/2022
8.41
 14,200 8.41 8.45 8.41 0 0 0.0
19/08/2022
8.41
 4,300 8.31 8.52 8.38 1,000 0 0.0
18/08/2022
8.31
 3,600 8.52 8.52 8.31 1,000 0 0.0
17/08/2022
8.52
 8,100 8.45 8.55 8.38 1,500 0 0.0
16/08/2022
8.45
 16,200 8.45 8.52 8.45 0 0 0.0
15/08/2022
8.45
 8,700 8.52 8.52 8.41 0 0 0.0
12/08/2022
8.52
 800 8.52 8.52 8.45 0 0 0.0
11/08/2022
8.52
 22,100 8.55 8.69 8.52 200 0 0.0
10/08/2022
8.55
 5,500 8.55 8.65 8.55 0 0 -0.0
09/08/2022
8.55
 9,700 8.41 8.72 8.45 0 0 -0.0
08/08/2022
8.41
 13,400 8.76 8.76 8.38 0 1,000 -0.0
05/08/2022
8.76
 16,400 8.76 8.76 8.31 0 0 0.0
04/08/2022
8.76
 1,800 8.76 8.76 8.45 600 0 0.0
03/08/2022
8.76
 15,900 8.58 8.76 8.24 5,400 0 0.1
02/08/2022
8.58
 1,000 8.79 8.79 8.58 0 0 0.0
01/08/2022
8.79
 2,200 8.82 8.82 8.62 0 0 0.0
29/07/2022
8.82
 6,000 8.86 8.86 8.62 0 0 0.0
28/07/2022
8.86
 7,400 8.69 8.86 8.69 1,100 0 0.0
27/07/2022
8.69
 3,800 8.76 8.76 8.55 0 0 0.0
26/07/2022
8.76
 7,500 8.76 8.76 8.72 100 0 0.0
25/07/2022
8.76
 6,300 8.76 8.76 8.52 0 0 0.0
22/07/2022
8.76
 9,000 8.76 8.79 8.58 2,900 33,400 0.0
21/07/2022
8.76
 13,700 8.79 8.79 8.65 0 0 0.0
20/07/2022
8.79
 20,800 8.79 8.79 8.55 0 0 0.0
19/07/2022
8.79
 20,800 8.52 8.86 8.27 3,000 0 0.0
18/07/2022
8.52
 22,100 8.45 8.52 8.10 0 0 -0.1
15/07/2022
8.45
 11,500 8.10 8.48 7.93 0 0 -0.1
14/07/2022
8.10
 5,100 8.10 8.10 7.97 0 0 -0.1
13/07/2022
8.10
 9,300 8.17 8.21 8.10 0 0 -0.1
12/07/2022
8.17
 8,800 8.17 8.17 7.93 0 0 -0.1
11/07/2022
8.17
 3,700 8.17 8.24 8.17 0 0 -0.1
08/07/2022
8.17
 1,700 8.27 8.34 8.17 19,500 16,200 -0.1
07/07/2022
8.27
 2,300 8.10 8.34 8.03 0 0 -0.1
06/07/2022
8.10
 25,600 8.31 8.31 7.90 0 4,600 -0.1
05/07/2022
8.31
 4,100 8.52 8.72 8.31 0 400 -0.0
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/07/2022
8.52
 18,300 8.40 8.86 8.24 0 0 -0.3
01/07/2022
8.40
 43,900 8.43 8.45 8.27 1,000 23,000 -0.3
30/06/2022
8.43
 59,000 8.50 8.50 8.43 0 34,000 -0.5
29/06/2022
8.50
 126,700 8.35 8.56 8.13 0 79,900 -1.3
28/06/2022
8.35
 101,700 7.98 8.35 7.87 0 67,300 -1.1
27/06/2022
7.98
 59,900 7.66 8.11 7.87 2,000 24,300 -0.3
24/06/2022
7.66
 12,100 7.40 7.74 7.40 0 5,600 -0.1
23/06/2022
7.40
 43,700 7.40 7.50 7.29 2,900 33,400 -0.4
22/06/2022
7.40
 51,800 7.34 7.82 7.40 0 38,000 -0.5
21/06/2022
7.34
 68,000 7.66 7.66 7.34 0 18,500 -0.3
20/06/2022
7.66
 60,800 7.90 8.19 7.66 9,700 21,000 -0.2
17/06/2022
7.90
 40,500 7.92 8.16 7.66 9,300 18,600 -0.1
16/06/2022
7.92
 38,000 8.19 8.43 7.92 500 13,700 -0.2
15/06/2022
8.19
 36,900 8.21 8.40 7.92 0 12,700 -0.2
14/06/2022
8.21
 25,800 8.40 8.45 8.21 0 13,300 -0.2
13/06/2022
8.40
 76,000 8.82 8.82 8.21 0 54,200 -0.9
10/06/2022
8.82
 136,600 8.45 9.03 8.58 0 108,500 -1.8
09/06/2022
8.45
 133,400 8.45 8.85 8.40 0 100,500 -1.6

Chính sách bảo mật | Điều khoản sử dụng |