CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11
0
(0%)
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) 		0.25 2.33% 76,800 10,000 0.1
10.50
11
11
2 tháng
(2025-10-06) 		-0.25 -2.22% 318,500 6,700 0.1
10.50
11.25
11
3 tháng
(2025-09-08) 		-0.98 -8.16% 1,203,700 24,800 0.3
10.50
12.02
11
6 tháng
(2025-06-09) 		-0.27 -2.38% 2,507,800 25,700 0.3
10.50
12.24
11
12 tháng
(2024-12-10) 		0.53 5.07% 3,568,000 25,811 0.3
9.94
12.24
11
24 tháng
(2023-12-18) 		2.59 30.79% 6,507,500 -178,363 -2.2
8.41
12.24
11
36 tháng
(2022-12-21) 		3.62 49.01% 7,887,900 -179,861 -1.9
7.11
12.24
11
60 tháng
(2020-12-31) 		4.61 72.26% 33,731,460 -68,850 3.1
6.34
12.26
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
8.64
 89,600 8.82 9.14 8.21 500 5,200 -0.1
21/01/2022
8.82
 37,200 8.98 8.98 8.72 700 1,000 -0.0
20/01/2022
8.98
 38,300 8.72 8.98 8.61 900 900 0.0
19/01/2022
8.72
 21,000 8.87 9.06 8.58 1,200 1,100 0.0
18/01/2022
8.87
 95,400 9.24 9.24 8.50 2,400 5,000 -0.0
17/01/2022
9.24
 44,600 9.40 9.40 9.17 0 3,600 -0.1
14/01/2022
9.40
 84,200 9.35 9.43 9.32 2,300 700 0.0
13/01/2022
9.35
 63,000 9.46 9.46 9.24 0 5,600 -0.1
12/01/2022
9.46
 129,900 9.46 9.59 9.22 200 14,100 -0.2
11/01/2022
9.46
 65,300 9.46 9.56 9.43 2,000 3,300 -0.0
10/01/2022
9.46
 137,600 9.48 9.93 9.40 4,100 2,400 0.0
07/01/2022
9.48
 205,200 9.53 9.53 9.22 100 1,600 -0.0
06/01/2022
9.53
 110,100 9.56 9.67 9.40 4,900 0 0.1
05/01/2022
9.56
 148,900 9.43 9.61 9.38 7,300 0 0.1
04/01/2022
9.43
 133,000 9.40 9.51 9.35 1,500 100 0.0
31/12/2021
9.40
 61,100 9.51 9.56 9.27 0 5,100 -0.1
30/12/2021
9.51
 84,700 9.51 9.61 9.30 3,900 3,500 0.0
29/12/2021
9.51
 50,400 9.61 9.72 9.46 800 100 0.0
28/12/2021
9.61
 85,600 9.51 9.69 9.43 800 0 0.0
27/12/2021
9.51
 62,300 9.83 9.83 9.35 0 1,800 -0.0
24/12/2021
9.83
 67,900 9.88 9.88 9.69 5,400 2,200 0.1
23/12/2021
9.88
 212,800 9.61 10.27 9.61 1,600 4,100 -0.0
22/12/2021
9.61
 76,000 9.67 9.77 9.56 3,800 2,100 0.0
21/12/2021
9.67
 165,500 9.35 9.77 9.24 12,500 0 0.2
20/12/2021
9.35
 122,400 9.46 9.46 9.17 3,800 2,400 0.0
17/12/2021
9.46
 144,200 9.56 9.72 9.35 1,100 11,200 -0.2
16/12/2021
9.56
 177,600 9.17 9.67 9.19 8,800 0 0.2
15/12/2021
9.17
 108,500 9.22 9.24 9.06 2,200 600 0.0
14/12/2021
9.22
 141,400 9.35 9.35 9.14 2,500 0 0.0
13/12/2021
9.35
 213,800 9.14 9.35 9.01 18,000 0 0.3
10/12/2021
9.14
 96,700 9.24 9.30 9.06 7,600 6,700 0.0
09/12/2021
9.24
 221,900 9.03 9.46 8.87 12,500 800 0.2
08/12/2021
9.03
 270,900 9.38 9.61 8.87 11,400 3,000 0.1
07/12/2021
9.38
 211,000 9.22 9.38 8.82 19,400 0 0.3
06/12/2021
9.22
 352,700 9.90 9.90 9.22 15,800 27,500 -0.2
03/12/2021
9.90
 292,300 10.62 10.67 9.90 6,000 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |