CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.25
-0.05
(-0.44%)
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
(2025-12-29) 		0.70 6.60% 191,000 -10,300 -0.1
10.60
11.45
11.25
2 tháng
(2025-12-01) 		0.35 3.20% 237,700 -10,400 -0.1
10.60
11.45
11.25
3 tháng
(2025-10-30) 		0.40 3.67% 320,700 -400 -0.0
10.50
11.45
11.25
6 tháng
(2025-08-01) 		0.12 1.08% 2,380,200 15,300 0.2
10.50
12.24
11.25
12 tháng
(2025-02-03) 		0.74 7.03% 3,555,100 15,821 0.2
10.16
12.24
11.25
24 tháng
(2024-02-15) 		1.98 21.26% 6,609,000 -191,063 -2.4
8.65
12.24
11.25
36 tháng
(2023-02-13) 		3.44 43.71% 7,903,200 -201,061 -2.3
7.28
12.24
11.25
60 tháng
(2021-02-23) 		4.33 62.06% 33,574,400 -79,550 3.0
6.43
12.26
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
10.62
 654,100 11.41 11.41 10.62 900 9,200 -0.2
01/12/2021
11.41
 833,500 12.26 13.10 11.41 4,600 10,600 -0.1
30/11/2021
12.26
 134,400 11.46 12.26 12.26 0 0 0
29/11/2021
11.46
 336,400 10.72 11.46 11.25 1,600 0 0
26/11/2021
10.72
 767,300 10.04 10.72 10.30 12,400 3,600 0.2
25/11/2021
10.04
 380,900 9.40 10.04 9.51 5,400 0 0.1
24/11/2021
9.40
 212,500 9.30 9.43 9.22 11,000 0 0.2
23/11/2021
9.30
 173,900 9.30 9.43 9.09 8,700 20,000 -0.2
22/11/2021
9.30
 220,700 9.67 9.72 9.30 0 0 0
19/11/2021
9.67
 483,600 9.67 9.98 9.14 1,200 0 0.0
18/11/2021
9.67
 593,200 9.56 9.83 9.01 1,000 1,100 -0.0
17/11/2021
9.56
 126,200 9.77 9.77 9.51 0 0 0
16/11/2021
9.77
 382,700 9.72 10.14 9.51 0 0 0
15/11/2021
9.72
 1,018,200 9.09 9.72 8.77 0 0 0
12/11/2021
9.09
 269,700 9.30 9.46 8.98 0 0 0
11/11/2021
9.30
 457,900 8.98 9.59 9.06 10,000 0 0.2
10/11/2021
8.98
 749,100 8.45 9.03 8.40 5,100 0 0
09/11/2021
8.45
 126,000 8.50 8.50 8.43 10,000 0 0.2
08/11/2021
8.50
 123,700 8.45 8.61 8.43 0 0 0
05/11/2021
8.45
 59,700 8.50 8.56 8.35 0 0 0
04/11/2021
8.50
 101,000 8.40 8.61 8.24 100 0 0
03/11/2021
8.40
 200,100 8.64 8.69 8.40 7,100 0 0.1
02/11/2021
8.64
 240,500 8.50 8.82 8.58 300 0 0.0
01/11/2021
8.50
 269,200 8.11 8.66 8.08 1,500 200 0.0
29/10/2021
8.11
 197,900 8.19 8.19 8.08 0 0 0
28/10/2021
8.19
 116,900 8.19 8.29 8.13 0 0 0
27/10/2021
8.19
 199,300 8.13 8.35 8.06 200 0 0.0
26/10/2021
8.13
 150,100 8.21 8.24 8.06 0 0 0
25/10/2021
8.21
 242,600 8.19 8.35 8.11 0 0 0
22/10/2021
8.19
 153,400 7.92 8.29 7.95 0 0 0
21/10/2021
7.92
 93,900 7.95 8.00 7.87 0 0 0
20/10/2021
7.95
 139,400 7.87 8.03 7.84 0 0 0
19/10/2021
7.87
 58,300 7.92 8.00 7.40 0 0 0
18/10/2021
7.92
 67,200 7.77 8.06 7.82 0 0 0
15/10/2021
7.77
 59,900 7.87 7.90 7.71 0 0 0
14/10/2021
7.87
 78,800 7.82 7.87 7.71 0 0 0
13/10/2021
7.82
 62,800 7.63 7.87 7.55 0 0 0
12/10/2021
7.63
 120,400 7.71 7.71 7.53 0 0 0
11/10/2021
7.71
 166,000 7.79 7.82 7.50 0 0 0
08/10/2021
7.79
 89,300 7.98 8.08 7.79 0 0 0
07/10/2021
7.98
 138,700 8.03 8.08 7.92 0 0 0
06/10/2021
8.03
 158,200 8.03 8.29 7.92 0 0 0
05/10/2021
8.03
 210,800 7.92 8.45 7.92 100 0 0.0
04/10/2021
7.92
 146,300 8.00 8.00 7.53 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/10/2021
8.00
 184,700 8.45 8.69 7.87 100 0 0.0
30/09/2021
8.45
 295,200 8.45 8.55 7.86 2,400 0 0.0
29/09/2021
8.45
 419,000 8.99 8.99 8.38 100 0 0.0
28/09/2021
8.99
 256,100 9.02 9.53 8.40 400 0 0.0
27/09/2021
9.02
 226,800 9.02 9.48 8.83 200 0 0.0
24/09/2021
9.02
 112,300 9.30 9.30 8.92 0 0 0
23/09/2021
9.30
 106,700 9.56 9.56 8.92 0 0 0
22/09/2021
9.56
 306,300 8.94 9.56 9.53 0 0 0
21/09/2021
8.94
 301,300 8.38 8.94 8.90 0 0 0
20/09/2021
8.38
 129,600 7.84 8.38 7.79 0 0 0
17/09/2021
7.84
 2,000 7.75 7.84 7.75 0 0 0
16/09/2021
7.75
 1,500 7.51 7.96 7.47 0 0 0
15/09/2021
7.51
 1,700 7.51 7.51 7.42 0 0 0
14/09/2021
7.51
 100 7.51 7.51 7.51 0 0 0
13/09/2021
7.51
 3,400 7.51 8.03 7.51 0 0 0
10/09/2021
7.51
 2,000 7.42 7.51 7.37 0 0 0
09/09/2021
7.42
 700 7.32 7.42 7.42 0 0 0
08/09/2021
7.32
 2,100 7.47 7.51 7.32 0 0 0
07/09/2021
7.47
 3,500 7.61 7.65 7.47 0 0 0
06/09/2021
7.61
 3,500 7.56 7.61 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |