CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.15
0.10
(1%)
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
(2026-06-29) 		-4.45 -30.69% 926,000 -379 0
9.90
14.50
10.15
2 tháng
(2026-06-01) 		-4.95 -33% 997,600 -379 0
9.90
15.60
10.15
3 tháng
(2026-05-04) 		-5.35 -34.74% 1,449,900 -699 0
9.90
15.60
10.15
6 tháng
(2026-01-30) 		-5.15 -33.88% 2,576,500 -75,099 -0.8
9.90
16.40
10.15
12 tháng
(2025-08-04) 		-7.10 -41.40% 7,872,200 -106,599 -1.3
9.90
19
10.15
24 tháng
(2024-08-08) 		-3.75 -27.17% 26,031,100 -160,951 -2.2
9.90
21.35
10.15
36 tháng
(2023-08-14) 		-5.90 -36.99% 39,908,000 -225,351 -3.1
9.90
21.35
10.15
60 tháng
(2021-08-24) 		-3.17 -23.99% 108,620,200 -514,881 -14.6
9.30
26.10
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
17.91
 28,400 17.77 17.91 17.25 0 0 -0.0
22/07/2022
17.77
 101,000 17.73 18.25 17.22 0 0 -0.0
21/07/2022
17.73
 24,700 17.77 18.59 17.70 0 0 -0.0
20/07/2022
17.77
 36,300 17.77 17.91 17.63 0 0 -0.0
19/07/2022
17.77
 4,700 17.60 17.77 17.22 0 0 -0.0
18/07/2022
17.60
 46,400 17.70 17.97 17.56 0 0 -0.0
15/07/2022
17.70
 12,400 17.73 17.73 17.42 0 0 -0.0
14/07/2022
17.73
 11,500 17.77 17.80 17.56 0 0 -0.0
13/07/2022
17.77
 17,300 17.66 18.18 17.49 0 200 -0.0
12/07/2022
17.66
 34,000 16.87 17.70 16.91 0 0 -0.0
11/07/2022
16.87
 39,000 16.67 16.94 16.43 0 0 -0.0
08/07/2022
16.67
 14,500 16.94 17.77 16.39 0 0 -0.0
07/07/2022
16.94
 28,600 16.94 16.94 15.84 0 0 -0.0
06/07/2022
16.94
 25,800 16.98 16.98 16.25 0 0 -0.0
05/07/2022
16.98
 23,300 17.77 17.77 16.98 0 0 -0.0
04/07/2022
17.77
 30,200 17.63 17.84 17.22 0 0 -0.0
01/07/2022
17.63
 33,000 17.91 17.91 16.80 0 0 -0.0
30/06/2022
17.91
 40,800 17.91 17.91 16.87 0 0 -0.0
29/06/2022
17.91
 31,200 17.91 18.49 17.66 0 0 0
28/06/2022
17.91
 36,800 17.97 18.46 17.91 0 0 -0.0
27/06/2022
17.97
 133,800 16.87 17.97 15.87 0 0 -0.0
24/06/2022
16.87
 67,500 17.01 17.04 16.39 0 0 -0.0
23/06/2022
17.01
 45,400 16.87 17.01 16.36 0 0 -0.0
22/06/2022
16.87
 59,900 17.01 17.08 16.53 0 0 -0.0
21/06/2022
17.01
 184,900 16.98 17.01 15.81 0 0 -0.0
20/06/2022
16.98
 337,700 18.25 18.25 16.98 0 0 0
17/06/2022
18.25
 227,200 18.46 18.46 17.18 0 0 -0.0
16/06/2022
18.46
 82,000 18.46 18.53 18.15 0 0 -0.0
15/06/2022
18.46
 219,700 18.59 19.08 17.32 0 0 -0.0
14/06/2022
18.59
 116,500 19.21 19.21 17.97 0 0 -0.0
13/06/2022
19.21
 246,400 19.46 19.46 18.11 0 0 -0.0
10/06/2022
19.46
 69,400 19.63 19.97 19.28 0 0 -0.0
09/06/2022
19.63
 81,800 19.63 19.63 19.28 0 1,400 -0.0
08/06/2022
19.63
 201,500 19.28 20.18 19.08 0 0 -0.0
07/06/2022
19.28
 69,000 19.28 19.77 18.80 0 0 -0.0
06/06/2022
19.28
 73,800 19.18 19.70 19.18 0 0 0
03/06/2022
19.18
 42,900 19.63 19.73 19.18 0 0 -0.0
02/06/2022
19.63
 28,200 19.97 20.66 19.52 0 100 -0.0
01/06/2022
19.97
 89,300 19.83 19.97 19.28 0 0 0
31/05/2022
19.83
 99,800 19.97 20.32 19.63 0 0 0
30/05/2022
19.97
 102,200 20.21 20.66 19.87 0 0 0
27/05/2022
20.21
 83,500 20.66 21.00 20.11 0 0 0
26/05/2022
20.66
 115,700 20.66 20.73 20.52 0 0 0
25/05/2022
20.66
 77,000 20.25 20.73 19.94 0 0 0
24/05/2022
20.25
 69,200 19.97 20.32 19.63 0 0 0
23/05/2022
19.97
 62,200 20.66 20.97 19.97 0 0 0
20/05/2022
20.66
 42,600 20.73 21.69 19.97 0 0 0
19/05/2022
20.73
 199,300 19.39 20.73 19.35 0 0 0
18/05/2022
19.39
 168,900 19.49 20.25 19.28 0 0 0
17/05/2022
19.49
 157,000 18.25 19.49 17.56 0 0 0
16/05/2022
18.25
 650,300 17.66 18.87 17.56 0 0 0
13/05/2022
17.66
 279,200 18.97 19.28 17.66 0 0 0
12/05/2022
18.97
 187,500 20.38 20.63 18.97 0 0 0
11/05/2022
20.38
 176,500 21.69 21.69 20.38 0 0 0
10/05/2022
21.69
 128,700 21.28 21.69 20.11 0 100 -0.0
09/05/2022
21.28
 227,000 22.86 22.86 21.28 0 0 0
06/05/2022
22.86
 1,513,800 22.04 23.55 22.18 0 0 0
05/05/2022
22.04
 36,200 20.63 22.04 22.04 0 0 0
04/05/2022
20.63
 93,500 19.28 20.63 20.63 0 0 0
29/04/2022
19.28
 152,500 19.52 19.56 19.08 0 0 0
28/04/2022
19.52
 71,200 19.63 20.66 19.52 0 0 0
27/04/2022
19.63
 39,900 19.63 19.63 18.66 0 0 0
26/04/2022
19.63
 73,500 18.59 19.63 17.91 0 0 0
25/04/2022
18.59
 122,000 19.28 19.97 17.94 0 100 -0.0
22/04/2022
19.28
 177,800 19.70 20.32 18.32 0 300 -0.0
21/04/2022
19.70
 210,600 20.80 20.80 19.35 0 0 0
20/04/2022
20.80
 105,300 21.35 21.76 20.80 0 0 0
19/04/2022
21.35
 94,900 21.35 22.31 21.28 0 100 -0.0
18/04/2022
21.35
 299,900 22.00 22.00 21.00 0 0 0
15/04/2022
22.00
 130,500 21.76 22.38 21.42 0 0 0
14/04/2022
21.76
 91,600 22.38 22.66 21.35 0 200 -0.0
13/04/2022
22.38
 144,100 21.97 22.38 21.14 0 0 0
12/04/2022
21.97
 201,200 22.11 22.49 21.00 0 100 -0.0
08/04/2022
22.11
 540,200 23.76 23.76 22.11 0 0 0
07/04/2022
23.76
 155,800 24.10 24.41 23.76 0 600 -0.0
06/04/2022
24.10
 213,800 24.76 25.07 23.76 0 0 0
05/04/2022
24.76
 642,300 23.28 24.79 22.97 0 0 0
04/04/2022
23.28
 172,700 23.14 23.38 22.93 0 0 0
01/04/2022
23.14
 375,300 23.21 23.38 22.86 0 0 0
31/03/2022
23.21
 233,100 23.28 23.42 23.00 0 0 0
30/03/2022
23.28
 388,500 23.07 23.76 22.93 0 0 0
29/03/2022
23.07
 425,000 22.90 23.76 22.93 0 0 0
28/03/2022
22.90
 656,200 22.14 23.21 22.14 0 0 0
25/03/2022
22.14
 447,000 20.69 22.14 20.73 0 0 0
24/03/2022
20.69
 103,200 20.80 20.87 20.69 0 0 0
23/03/2022
20.80
 259,500 21.11 21.11 20.66 0 0 0
22/03/2022
21.11
 165,700 21.00 21.35 21.07 0 0 0
21/03/2022
21.00
 196,900 21.07 21.28 20.87 0 0 0
18/03/2022
21.07
 191,200 20.90 21.69 20.90 0 9,800 -0.3
17/03/2022
20.90
 139,200 20.76 21.14 20.66 0 200 -0.0
16/03/2022
20.76
 175,400 20.11 20.80 19.97 0 0 0
15/03/2022
20.11
 155,600 20.04 20.52 19.97 0 0 0
14/03/2022
20.04
 216,000 20.11 20.45 19.73 0 0 0
11/03/2022
20.11
 104,100 20.45 20.66 20.08 0 0 0
10/03/2022
20.45
 55,500 20.38 20.80 20.18 0 0 0
09/03/2022
20.38
 106,300 20.42 20.94 20.18 0 0 0
08/03/2022
20.42
 118,000 20.73 20.80 20.25 0 0 0
07/03/2022
20.73
 265,100 21.14 21.14 20.66 0 0 0
04/03/2022
21.14
 170,000 21.04 21.49 21.04 0 0 0
03/03/2022
21.04
 211,700 21.28 21.35 20.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |