CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.25
-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
(2025-12-29) 		0.70 6.60% 191,000 -10,300 -0.1
10.60
11.45
11.25
2 tháng
(2025-12-01) 		0.35 3.20% 237,700 -10,400 -0.1
10.60
11.45
11.25
3 tháng
(2025-10-30) 		0.40 3.67% 320,700 -400 -0.0
10.50
11.45
11.25
6 tháng
(2025-08-01) 		0.12 1.08% 2,380,200 15,300 0.2
10.50
12.24
11.25
12 tháng
(2025-02-03) 		0.74 7.03% 3,555,100 15,821 0.2
10.16
12.24
11.25
24 tháng
(2024-02-15) 		1.98 21.26% 6,609,000 -191,063 -2.4
8.65
12.24
11.25
36 tháng
(2023-02-13) 		3.44 43.71% 7,903,200 -201,061 -2.3
7.28
12.24
11.25
60 tháng
(2021-02-23) 		4.33 62.06% 33,574,400 -79,550 3.0
6.43
12.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
8.45
 57,300 8.29 8.50 8.32 0 45,400 -0.7
07/06/2022
8.29
 8,400 8.64 8.64 8.29 0 6,800 -0.1
06/06/2022
8.64
 22,700 8.61 8.64 8.40 0 8,300 -0.1
03/06/2022
8.61
 8,800 8.66 8.66 8.58 0 7,600 -0.1
02/06/2022
8.66
 22,700 8.82 8.90 8.64 0 18,900 -0.3
01/06/2022
8.82
 8,600 8.80 8.82 8.64 0 5,600 -0.1
31/05/2022
8.80
 29,300 9.09 9.09 8.61 0 12,800 -0.2
30/05/2022
9.09
 18,000 8.95 9.14 8.77 0 12,400 -0.2
27/05/2022
8.95
 7,000 8.93 9.24 8.85 0 3,900 -0.1
26/05/2022
8.93
 10,600 8.93 8.98 8.77 0 7,200 -0.1
25/05/2022
8.93
 4,800 8.90 8.93 8.74 0 2,600 -0.0
24/05/2022
8.90
 8,100 9.22 9.22 8.64 100 1,900 -0.0
23/05/2022
9.22
 5,000 9.51 9.51 8.98 0 300 -0.0
20/05/2022
9.51
 25,300 9.22 9.51 8.74 23,500 11,600 0.2
19/05/2022
9.22
 4,800 9.19 9.46 8.74 0 3,800 -0.1
18/05/2022
9.19
 31,000 8.87 9.40 8.45 15,300 17,300 -0.0
17/05/2022
8.87
 14,600 8.48 8.87 8.48 6,200 7,000 -0.0
16/05/2022
8.48
 29,300 8.53 8.61 8.19 14,400 15,800 -0.0
13/05/2022
8.53
 36,200 9.11 9.11 8.48 20,200 16,800 0.1
12/05/2022
9.11
 5,000 9.14 9.22 8.82 2,500 600 0.0
11/05/2022
9.14
 35,700 9.19 9.40 8.85 19,500 16,200 0.1
10/05/2022
9.19
 19,800 9.19 9.46 8.90 5,500 8,000 -0.0
09/05/2022
9.19
 37,300 9.88 10.04 9.19 10,100 5,900 0.1
06/05/2022
9.88
 4,500 9.80 10.01 9.61 1,000 400 0.0
05/05/2022
9.80
 500 9.85 9.85 9.80 0 0 0
04/05/2022
9.85
 8,400 9.67 9.96 9.51 1,400 1,800 -0.0
29/04/2022
9.67
 5,900 9.85 10.01 9.53 0 2,000 -0.0
28/04/2022
9.85
 4,300 9.88 10.14 9.43 0 2,300 -0.0
27/04/2022
9.88
 5,100 9.85 10.04 9.56 0 1,700 -0.0
26/04/2022
9.85
 31,800 9.61 9.90 9.27 13,600 1,500 0.2
25/04/2022
9.61
 24,700 10.04 10.04 9.51 15,000 1,500 0.2
22/04/2022
10.04
 21,800 9.69 10.14 9.51 0 1,600 -0.0
21/04/2022
9.69
 16,900 9.77 10.35 9.61 1,000 1,700 -0.0
20/04/2022
9.77
 46,400 10.04 10.04 9.72 500 1,400 -0.0
19/04/2022
10.04
 22,300 10.35 10.35 10.04 2,900 1,300 0.0
18/04/2022
10.35
 50,700 10.54 10.54 9.96 800 1,200 -0.0
15/04/2022
10.54
 5,900 10.56 10.56 10.25 1,100 1,200 0.0
14/04/2022
10.56
 12,900 10.51 10.67 10.30 0 1,100 -0.0
13/04/2022
10.51
 23,300 10.49 10.51 10.14 0 1,300 -0.0
12/04/2022
10.49
 17,300 10.99 10.99 10.46 0 900 -0.0
08/04/2022
10.99
 31,500 11.09 11.09 10.62 0 1,200 -0.0
07/04/2022
11.09
 32,100 11.33 11.33 11.09 0 600 -0.0
06/04/2022
11.33
 11,100 11.36 11.62 10.99 0 1,100 -0.0
05/04/2022
11.36
 49,900 11.41 11.52 11.17 0 900 -0.0
04/04/2022
11.41
 52,000 11.41 11.46 11.23 0 3,100 -0.1
01/04/2022
11.41
 36,100 11.41 11.41 11.09 0 1,700 -0.0
31/03/2022
11.41
 45,200 11.30 11.57 11.36 0 3,500 -0.1
30/03/2022
11.30
 105,700 11.54 11.54 11.25 0 3,600 -0.1
29/03/2022
11.54
 44,000 11.57 11.75 11.20 0 4,400 -0.1
28/03/2022
11.57
 130,300 11.09 11.59 11.04 0 3,600 -0.1
25/03/2022
11.09
 25,400 11.33 11.33 10.86 0 200 -0.0
24/03/2022
11.33
 85,000 10.78 11.36 10.88 0 400 -0.0
23/03/2022
10.78
 50,200 10.62 10.83 10.56 0 700 -0.0
22/03/2022
10.62
 23,500 10.62 10.93 10.62 500 300 0.0
21/03/2022
10.62
 50,600 10.56 10.83 10.54 1,400 0 0.0
18/03/2022
10.56
 19,400 10.62 10.62 10.51 0 100 -0.0
17/03/2022
10.62
 11,900 10.62 10.80 10.62 100 0 0.0
16/03/2022
10.62
 73,700 10.49 10.75 10.35 2,000 0 0.0
15/03/2022
10.49
 38,600 10.41 10.56 10.41 2,200 0 0.0
14/03/2022
10.41
 62,300 10.56 10.56 10.30 1,000 3,100 -0.0
11/03/2022
10.56
 128,600 10.59 10.86 10.51 12,800 300 0.3
10/03/2022
10.59
 97,600 11.01 11.01 10.56 3,000 0 0.1
09/03/2022
11.01
 70,400 10.56 11.12 10.41 200 500 -0.0
08/03/2022
10.56
 73,100 10.75 10.80 10.35 800 2,100 -0.0
07/03/2022
10.75
 88,600 11.36 11.36 10.56 1,800 100 0.0
04/03/2022
11.36
 128,100 11.38 11.44 11.09 56,400 9,900 1.0
03/03/2022
11.38
 113,300 11.46 11.49 11.28 61,500 15,100 1.0
02/03/2022
11.46
 202,200 11.12 11.52 10.67 87,300 5,100 1.7
01/03/2022
11.12
 95,600 10.64 11.15 10.56 10,600 0 0.2
28/02/2022
10.64
 123,600 10.30 10.64 9.80 54,300 0 1.1
25/02/2022
10.30
 111,200 10.09 10.46 10.09 68,300 0 1.3
24/02/2022
10.09
 213,000 10.41 10.41 9.69 113,500 3,400 2.1
23/02/2022
10.41
 129,800 10.04 10.43 10.04 19,600 0 0.4
22/02/2022
10.04
 240,800 9.98 10.09 9.51 97,900 300 1.8
21/02/2022
9.98
 190,200 9.67 10.06 9.67 97,600 0 1.8
18/02/2022
9.67
 126,700 9.56 9.77 9.40 71,100 0 1.3
17/02/2022
9.56
 111,400 9.30 9.61 9.30 50,400 0 0.9
16/02/2022
9.30
 57,900 8.98 9.40 8.98 24,200 300 0.4
15/02/2022
8.98
 24,600 8.93 8.98 8.90 0 700 -0.0
14/02/2022
8.93
 29,900 9.11 9.11 8.93 0 2,900 -0.0
11/02/2022
9.11
 27,700 9.09 9.24 9.03 0 1,200 -0.0
10/02/2022
9.09
 34,000 9.27 9.40 9.03 0 300 -0.0
09/02/2022
9.27
 71,600 8.98 9.30 8.82 100 0 0.0
08/02/2022
8.98
 14,500 8.98 8.98 8.77 1,200 0 0.0
07/02/2022
8.98
 14,000 8.72 8.98 8.77 3,300 0 0.1
28/01/2022
8.72
 47,000 8.69 8.74 8.53 7,100 100 0.1
27/01/2022
8.69
 33,000 8.66 8.80 8.50 6,000 4,900 0.0
26/01/2022
8.66
 62,600 8.64 8.77 8.56 3,700 1,700 0
25/01/2022
8.64
 37,700 8.64 8.72 8.29 4,800 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |