CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.20
(-1.32%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |