CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.90
-0.05
(-0.31%)
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
(2026-02-23) 		-0.55 -3.43% 450,100 -11,000 -0.2
14.70
16.30
15.95
2 tháng
(2026-01-16) 		-0.20 -1.27% 1,118,200 -58,200 -0.9
14.70
16.40
15.95
3 tháng
(2025-12-17) 		-2.10 -11.93% 1,632,800 -60,300 -0.9
14.70
17.60
15.95
6 tháng
(2025-09-18) 		-2.20 -12.43% 2,979,000 -61,400 -0.9
14.70
17.70
15.95
12 tháng
(2025-03-24) 		-4.15 -21.12% 14,173,400 -67,660 -1.1
14.70
20
15.95
24 tháng
(2024-03-27) 		3.25 26.53% 32,950,400 -153,552 -2.4
11.70
21.35
15.95
36 tháng
(2023-04-03) 		3.15 25.51% 44,079,500 -202,852 -3.8
10.90
21.35
15.95
60 tháng
(2021-04-12) 		3.86 33.18% 137,164,700 -1,854,382 -40.4
9.30
26.10
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
21.28
 255,500 21.35 21.83 21.28 0 0 0
01/03/2022
21.35
 103,500 21.49 21.90 21.21 0 0 0
28/02/2022
21.49
 215,800 20.73 22.04 21.18 0 100 -0.0
25/02/2022
20.73
 229,100 20.66 21.69 20.35 0 0 0
24/02/2022
20.66
 199,400 21.35 21.49 20.11 0 0 0
23/02/2022
21.35
 123,100 21.35 21.97 21.35 0 0 0
22/02/2022
21.35
 212,200 21.93 22.38 20.87 0 0 0
21/02/2022
21.93
 239,600 20.83 22.04 20.90 0 0 0
18/02/2022
20.83
 121,600 20.76 20.87 20.38 0 400 -0.0
17/02/2022
20.76
 130,900 21.00 21.04 20.35 0 0 0
16/02/2022
21.00
 198,000 20.28 21.21 20.18 0 0 0
15/02/2022
20.28
 133,900 20.18 20.45 19.77 0 0 0
14/02/2022
20.18
 155,100 20.76 20.76 20.01 0 0 0
11/02/2022
20.76
 80,900 20.97 21.35 20.52 0 0 0
10/02/2022
20.97
 146,100 20.45 21.35 19.97 0 0 0
09/02/2022
20.45
 60,900 20.52 20.66 19.11 0 700 -0.0
08/02/2022
20.52
 57,500 20.11 20.59 19.70 0 0 0
07/02/2022
20.11
 54,200 19.28 20.32 18.59 0 0 0
28/01/2022
19.28
 80,700 18.66 19.28 18.66 0 0 0
27/01/2022
18.66
 94,000 19.21 19.28 18.59 0 0 0
26/01/2022
19.21
 147,900 20.59 20.73 19.21 0 0 0
25/01/2022
20.59
 112,600 20.38 20.66 19.77 0 7,700 -0.2
24/01/2022
20.38
 97,100 21.90 21.97 20.38 0 0 0
21/01/2022
21.90
 70,300 21.69 22.59 21.35 0 0 0
20/01/2022
21.69
 177,700 20.76 22.21 21.28 0 0 0
19/01/2022
20.76
 164,500 20.42 21.35 20.42 0 0 0
18/01/2022
20.42
 235,200 23.42 23.42 20.42 0 0 0
17/01/2022
23.42
 62,200 23.55 24.59 23.21 0 200 -0.0
14/01/2022
23.55
 401,500 22.55 24.10 21.69 0 0 0
13/01/2022
22.55
 448,000 24.03 24.17 22.45 0 200 -0.0
12/01/2022
24.03
 342,500 24.45 24.45 23.21 0 0 0
11/01/2022
24.45
 234,900 25.27 25.48 24.17 0 100 -0.0
10/01/2022
25.27
 926,500 24.31 26.00 24.03 0 0 0
07/01/2022
24.31
 282,400 24.79 24.86 24.17 0 0 0
06/01/2022
24.79
 543,000 24.24 24.79 23.42 0 0 0
05/01/2022
24.24
 333,900 24.65 24.65 23.90 0 0 0
04/01/2022
24.65
 229,600 24.10 25.14 23.90 0 0 0
31/12/2021
24.10
 367,800 22.62 24.17 22.45 0 0 0
30/12/2021
22.62
 256,900 22.66 23.28 22.24 0 1,500 -0.0
29/12/2021
22.66
 328,900 23.35 23.55 22.38 0 1,800 -0.1
28/12/2021
23.35
 637,000 23.76 24.79 23.17 0 0 0
27/12/2021
23.76
 557,900 24.28 24.79 23.07 0 0 0
24/12/2021
24.28
 589,500 26.10 26.10 24.28 0 0 0
23/12/2021
26.10
 607,700 25.27 27.00 25.14 0 0 0
22/12/2021
25.27
 980,900 23.62 25.27 25.07 0 0 0
21/12/2021
23.62
 603,600 22.11 23.62 23.07 0 0 0
20/12/2021
22.11
 444,400 20.66 22.11 21.76 0 2,500 -0.1
17/12/2021
20.66
 192,500 20.66 20.66 19.49 0 0 0
16/12/2021
20.66
 80,700 20.52 20.66 20.11 0 0 0
15/12/2021
20.52
 62,500 21.21 21.21 20.45 0 0 0
14/12/2021
21.21
 108,100 21.25 22.18 20.45 0 1,800 -0.1
13/12/2021
21.25
 176,100 19.87 21.25 19.87 0 0 0
10/12/2021
19.87
 34,300 19.83 20.11 19.56 0 0 0
09/12/2021
19.83
 44,200 19.56 19.83 19.56 0 0 0
08/12/2021
19.56
 77,600 19.08 20.35 19.01 0 100 -0.0
07/12/2021
19.08
 44,300 18.87 19.18 18.80 0 0 0
06/12/2021
18.87
 78,900 19.28 19.66 18.80 0 700 -0.0
03/12/2021
19.28
 96,100 20.08 20.25 19.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |