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)
02/12/2021
20.08
 54,900 20.11 20.32 19.97 0 200 -0.0
01/12/2021
20.11
 90,400 20.66 20.66 19.97 0 200 -0.0
30/11/2021
20.66
 93,800 20.42 21.69 20.38 0 1,600 -0.0
29/11/2021
20.42
 109,100 20.94 20.94 19.49 0 0 0
26/11/2021
20.94
 90,100 21.76 21.76 20.66 0 8,000 -0.3
25/11/2021
21.76
 128,100 21.62 22.38 21.69 0 1,000 -0.0
24/11/2021
21.62
 277,100 20.21 21.62 20.21 0 6,700 -0.2
23/11/2021
20.21
 86,100 18.90 20.21 17.63 0 3,800 -0.1
22/11/2021
18.90
 345,200 20.32 20.35 18.90 0 0 0
19/11/2021
20.32
 182,100 21.07 21.07 20.32 0 5,700 -0.2
18/11/2021
21.07
 240,500 21.62 21.97 21.04 0 4,500 -0.1
17/11/2021
21.62
 99,200 21.87 22.07 21.35 0 4,500 -0.1
16/11/2021
21.87
 148,000 22.35 22.35 21.56 0 3,800 -0.1
15/11/2021
22.35
 168,100 22.73 23.07 22.18 0 300 -0.0
12/11/2021
22.73
 133,100 23.07 23.24 22.18 0 1,700 -0.1
11/11/2021
23.07
 265,700 22.18 23.73 22.04 0 100 -0.0
10/11/2021
22.18
 108,400 22.31 22.31 21.90 0 6,200 -0.2
09/11/2021
22.31
 82,500 22.31 22.80 21.76 0 1,500 -0.0
08/11/2021
22.31
 193,100 22.31 22.59 21.90 0 0 0
05/11/2021
22.31
 219,700 21.76 22.66 21.35 0 5,400 -0.2
04/11/2021
21.76
 196,300 22.31 22.31 21.35 0 5,300 -0.2
03/11/2021
22.31
 592,400 23.97 24.65 22.31 0 8,900 -0.3
02/11/2021
23.97
 277,000 23.55 24.65 23.55 0 0 0
01/11/2021
23.55
 514,200 23.42 24.79 23.55 0 4,400 -0.2
29/10/2021
23.42
 894,700 21.90 23.42 21.76 0 0 0
28/10/2021
21.90
 383,600 21.28 22.04 21.31 0 300 -0.0
27/10/2021
21.28
 223,300 20.59 21.35 20.11 0 1,800 -0.1
26/10/2021
20.59
 38,000 20.66 20.66 20.01 0 1,400 -0.0
25/10/2021
20.66
 163,400 20.87 20.87 20.32 0 1,200 -0.0
22/10/2021
20.87
 130,000 20.87 21.35 20.73 0 2,900 -0.1
21/10/2021
20.87
 86,200 21.28 21.28 20.66 0 6,600 -0.2
20/10/2021
21.28
 98,100 21.14 21.69 20.87 0 3,400 -0.1
19/10/2021
21.14
 55,000 21.04 21.21 20.66 200 400 -0.0
18/10/2021
21.04
 115,100 21.11 21.73 20.87 0 11,100 -0.3
15/10/2021
21.11
 131,000 21.35 21.49 21.07 2,100 0 0.1
14/10/2021
21.35
 88,400 21.42 21.69 21.07 3,200 1,800 0.0
13/10/2021
21.42
 344,200 21.87 21.87 20.80 1,300 300 0.0
12/10/2021
21.87
 318,300 22.04 22.31 21.49 900 45,300 -1.4
11/10/2021
22.04
 226,300 21.56 22.38 21.56 3,200 22,400 -0.6
08/10/2021
21.56
 243,500 21.62 21.97 21.56 0 20,400 -0.6
07/10/2021
21.62
 282,000 21.42 21.90 21.07 900 1,700 -0.0
06/10/2021
21.42
 159,700 21.35 21.69 21.35 6,700 0 0.2
05/10/2021
21.35
 329,300 20.80 21.69 20.80 17,600 600 0.5
04/10/2021
20.80
 299,800 20.73 21.04 19.63 10,800 2,900 0.2
01/10/2021
20.73
 117,700 20.66 21.21 20.04 243,322 234,622 0.3
30/09/2021
20.66
 234,100 21.59 21.83 20.66 5,400 3,600 0.1
29/09/2021
21.59
 303,400 21.69 21.76 20.73 3,700 6,300 -0.1
28/09/2021
21.69
 241,700 20.80 21.90 20.04 9,000 2,900 0.2
27/09/2021
20.80
 226,500 21.97 22.38 20.45 4,500 4,900 -0.0
24/09/2021
21.97
 844,300 20.76 22.21 20.76 9,600 28,100 -0.6
23/09/2021
20.76
 123,400 19.42 20.76 20.76 0 0 0
22/09/2021
19.42
 584,600 18.77 19.49 18.25 10,000 6,700 0.1
21/09/2021
18.77
 367,000 18.42 19.01 17.60 10,300 7,800 0.1
20/09/2021
18.42
 271,800 18.59 18.94 17.91 17,900 0 0.5
17/09/2021
18.59
 386,800 18.94 19.97 18.59 400 19,000 -0.5
16/09/2021
18.94
 861,300 18.73 19.97 18.80 8,600 34,500 -0.7
15/09/2021
18.73
 1,286,600 17.53 18.73 17.49 6,300 2,000 0.1
14/09/2021
17.53
 336,100 16.39 17.53 15.98 14,300 0 0.3
13/09/2021
16.39
 238,700 16.87 16.87 15.84 14,200 0 0.3
10/09/2021
16.87
 428,900 16.63 17.77 16.18 2,100 9,500 -0.2
09/09/2021
16.63
 223,100 15.56 16.63 16.53 0 1,000 -0.0
08/09/2021
15.56
 2,071,200 14.57 15.56 13.64 0 47,500 -1.1
07/09/2021
14.57
 194,000 14.91 14.91 13.91 3,800 9,100 -0.1
06/09/2021
14.91
 245,600 14.46 15.08 14.46 1,900 7,500 -0.1
01/09/2021
14.46
 207,700 14.60 14.67 14.26 5,900 2,000 0.1
31/08/2021
14.60
 279,100 14.05 14.88 14.12 0 11,300 -0.2
30/08/2021
14.05
 173,400 13.15 14.05 13.22 5,500 0 0.1
27/08/2021
13.15
 152,100 13.08 13.29 12.67 2,900 6,800 -0.1
26/08/2021
13.08
 131,500 13.22 13.64 12.98 1,800 3,400 -0.0
25/08/2021
13.22
 198,200 13.22 13.22 12.71 0 6,300 -0.1
24/08/2021
13.22
 183,500 13.57 13.57 12.81 8,800 1,800 0.1
23/08/2021
13.57
 690,500 14.46 14.46 13.53 6,900 2,200 0.1
20/08/2021
14.46
 1,139,700 15.19 15.29 14.15 0 19,000 -0.4
19/08/2021
15.19
 1,052,400 15.12 15.36 14.94 0 12,900 -0.3
18/08/2021
15.12
 896,900 14.32 15.12 14.46 10,400 6,000 0.1
17/08/2021
14.32
 1,294,200 13.39 14.32 13.15 3,900 2,200 0.0
16/08/2021
13.39
 148,100 12.98 13.39 12.57 1,300 4,400 -0.1
13/08/2021
12.98
 75,800 13.26 13.26 12.74 10,900 6,400 0.1
12/08/2021
13.26
 162,600 12.95 13.77 12.60 6,200 3,800 0.0
11/08/2021
12.95
 125,900 13.43 13.43 12.74 1,500 8,800 -0.1
10/08/2021
13.43
 368,400 12.91 13.77 13.22 6,900 25,400 -0.4
09/08/2021
12.91
 145,600 12.09 12.91 12.09 1,200 400 0.0
06/08/2021
12.09
 190,800 11.71 12.19 11.74 6,400 0 0.1
05/08/2021
11.71
 201,600 12.22 12.33 11.71 0 5,600 -0.1
04/08/2021
12.22
 143,200 12.19 12.40 12.05 2,000 6,500 -0.1
03/08/2021
12.19
 324,200 12.43 12.60 11.81 11,500 300 0.2
02/08/2021
12.43
 751,800 12.47 12.74 11.81 10,600 0 0.2
30/07/2021
12.47
 457,500 12.40 12.57 11.54 2,400 800 0.0
29/07/2021
12.40
 176,100 12.67 12.78 12.36 0 8,700 -0.2
28/07/2021
12.67
 164,200 12.84 12.84 12.40 0 5,900 -0.1
27/07/2021
12.84
 59,800 12.60 13.02 12.47 8,400 0 0.2
26/07/2021
12.60
 127,700 12.53 12.98 12.12 700 2,500 -0.0
23/07/2021
12.53
 1,028,900 12.53 13.08 11.71 16,900 4,000 0.2
22/07/2021
12.53
 119,600 13.33 13.74 12.50 5,400 9,200 -0.1
21/07/2021
13.33
 89,400 14.32 14.46 13.33 0 10,600 -0.2
20/07/2021
14.32
 127,300 14.67 14.67 13.67 100 4,400 -0.1
19/07/2021
14.67
 57,700 15.77 15.77 14.67 0 1,400 -0.0
16/07/2021
15.77
 243,700 15.91 16.22 15.63 5,600 100 0.1
15/07/2021
15.91
 462,400 15.56 16.18 14.81 25,100 16,100 0.2
14/07/2021
15.56
 208,100 15.43 15.84 15.15 7,500 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |