CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.49
0.57
(6.39%)
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
(2026-08-17) 		-1.63 -15.45% 178,500 -1,300 0
8.92
10.70
9.49
2 tháng
(2026-07-16) 		-1.48 -14.23% 313,400 -2,000 0
8.92
10.80
9.49
3 tháng
(2026-06-16) 		-1.63 -15.45% 401,900 -2,000 0
8.92
11
9.49
6 tháng
(2026-03-18) 		-2.48 -21.75% 865,000 -12,000 0
8.92
11.80
9.49
12 tháng
(2025-09-19) 		-2.38 -21.06% 2,003,800 5,800 0.2
8.92
11.80
9.49
24 tháng
(2024-09-24) 		-1.02 -10.23% 5,308,000 -51,089 -0.5
8.92
12.24
9.49
36 tháng
(2023-10-02) 		-0.08 -0.92% 7,972,500 -201,163 -2.3
7.51
12.24
9.49
60 tháng
(2021-10-11) 		1.21 15.66% 31,214,100 -95,350 2.9
7.11
12.26
9.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
8.41
 10,600 8.58 8.62 8.41 400 0 0.0
06/09/2022
8.58
 9,300 8.69 8.69 8.41 0 0 0.0
05/09/2022
8.69
 14,000 8.58 8.93 8.52 0 0 0.0
31/08/2022
8.58
 5,600 8.48 8.58 8.24 2,000 0 0.0
30/08/2022
8.48
 3,600 8.48 8.55 8.48 0 0 0.0
29/08/2022
8.48
 1,200 8.62 8.62 8.34 0 0 0.0
26/08/2022
8.62
 2,500 8.58 8.62 8.62 0 0 0.0
25/08/2022
8.58
 11,000 8.58 8.58 8.58 0 0 0.0
24/08/2022
8.58
 18,200 8.34 8.62 8.38 1,500 0 0.0
23/08/2022
8.34
 8,700 8.41 8.41 8.31 0 0 0.0
22/08/2022
8.41
 14,200 8.41 8.45 8.41 0 0 0.0
19/08/2022
8.41
 4,300 8.31 8.52 8.38 1,000 0 0.0
18/08/2022
8.31
 3,600 8.52 8.52 8.31 1,000 0 0.0
17/08/2022
8.52
 8,100 8.45 8.55 8.38 1,500 0 0.0
16/08/2022
8.45
 16,200 8.45 8.52 8.45 0 0 0.0
15/08/2022
8.45
 8,700 8.52 8.52 8.41 0 0 0.0
12/08/2022
8.52
 800 8.52 8.52 8.45 0 0 0.0
11/08/2022
8.52
 22,100 8.55 8.69 8.52 200 0 0.0
10/08/2022
8.55
 5,500 8.55 8.65 8.55 0 0 -0.0
09/08/2022
8.55
 9,700 8.41 8.72 8.45 0 0 -0.0
08/08/2022
8.41
 13,400 8.76 8.76 8.38 0 1,000 -0.0
05/08/2022
8.76
 16,400 8.76 8.76 8.31 0 0 0.0
04/08/2022
8.76
 1,800 8.76 8.76 8.45 600 0 0.0
03/08/2022
8.76
 15,900 8.58 8.76 8.24 5,400 0 0.1
02/08/2022
8.58
 1,000 8.79 8.79 8.58 0 0 0.0
01/08/2022
8.79
 2,200 8.82 8.82 8.62 0 0 0.0
29/07/2022
8.82
 6,000 8.86 8.86 8.62 0 0 0.0
28/07/2022
8.86
 7,400 8.69 8.86 8.69 1,100 0 0.0
27/07/2022
8.69
 3,800 8.76 8.76 8.55 0 0 0.0
26/07/2022
8.76
 7,500 8.76 8.76 8.72 100 0 0.0
25/07/2022
8.76
 6,300 8.76 8.76 8.52 0 0 0.0
22/07/2022
8.76
 9,000 8.76 8.79 8.58 2,900 33,400 0.0
21/07/2022
8.76
 13,700 8.79 8.79 8.65 0 0 0.0
20/07/2022
8.79
 20,800 8.79 8.79 8.55 0 0 0.0
19/07/2022
8.79
 20,800 8.52 8.86 8.27 3,000 0 0.0
18/07/2022
8.52
 22,100 8.45 8.52 8.10 0 0 -0.1
15/07/2022
8.45
 11,500 8.10 8.48 7.93 0 0 -0.1
14/07/2022
8.10
 5,100 8.10 8.10 7.97 0 0 -0.1
13/07/2022
8.10
 9,300 8.17 8.21 8.10 0 0 -0.1
12/07/2022
8.17
 8,800 8.17 8.17 7.93 0 0 -0.1
11/07/2022
8.17
 3,700 8.17 8.24 8.17 0 0 -0.1
08/07/2022
8.17
 1,700 8.27 8.34 8.17 19,500 16,200 -0.1
07/07/2022
8.27
 2,300 8.10 8.34 8.03 0 0 -0.1
06/07/2022
8.10
 25,600 8.31 8.31 7.90 0 4,600 -0.1
05/07/2022
8.31
 4,100 8.52 8.72 8.31 0 400 -0.0
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/07/2022
8.52
 18,300 8.40 8.86 8.24 0 0 -0.3
01/07/2022
8.40
 43,900 8.43 8.45 8.27 1,000 23,000 -0.3
30/06/2022
8.43
 59,000 8.50 8.50 8.43 0 34,000 -0.5
29/06/2022
8.50
 126,700 8.35 8.56 8.13 0 79,900 -1.3
28/06/2022
8.35
 101,700 7.98 8.35 7.87 0 67,300 -1.1
27/06/2022
7.98
 59,900 7.66 8.11 7.87 2,000 24,300 -0.3
24/06/2022
7.66
 12,100 7.40 7.74 7.40 0 5,600 -0.1
23/06/2022
7.40
 43,700 7.40 7.50 7.29 2,900 33,400 -0.4
22/06/2022
7.40
 51,800 7.34 7.82 7.40 0 38,000 -0.5
21/06/2022
7.34
 68,000 7.66 7.66 7.34 0 18,500 -0.3
20/06/2022
7.66
 60,800 7.90 8.19 7.66 9,700 21,000 -0.2
17/06/2022
7.90
 40,500 7.92 8.16 7.66 9,300 18,600 -0.1
16/06/2022
7.92
 38,000 8.19 8.43 7.92 500 13,700 -0.2
15/06/2022
8.19
 36,900 8.21 8.40 7.92 0 12,700 -0.2
14/06/2022
8.21
 25,800 8.40 8.45 8.21 0 13,300 -0.2
13/06/2022
8.40
 76,000 8.82 8.82 8.21 0 54,200 -0.9
10/06/2022
8.82
 136,600 8.45 9.03 8.58 0 108,500 -1.8
09/06/2022
8.45
 133,400 8.45 8.85 8.40 0 100,500 -1.6
08/06/2022
8.45
 57,300 8.29 8.50 8.32 0 45,400 -0.7
07/06/2022
8.29
 8,400 8.64 8.64 8.29 0 6,800 -0.1
06/06/2022
8.64
 22,700 8.61 8.64 8.40 0 8,300 -0.1
03/06/2022
8.61
 8,800 8.66 8.66 8.58 0 7,600 -0.1
02/06/2022
8.66
 22,700 8.82 8.90 8.64 0 18,900 -0.3
01/06/2022
8.82
 8,600 8.80 8.82 8.64 0 5,600 -0.1
31/05/2022
8.80
 29,300 9.09 9.09 8.61 0 12,800 -0.2
30/05/2022
9.09
 18,000 8.95 9.14 8.77 0 12,400 -0.2
27/05/2022
8.95
 7,000 8.93 9.24 8.85 0 3,900 -0.1
26/05/2022
8.93
 10,600 8.93 8.98 8.77 0 7,200 -0.1
25/05/2022
8.93
 4,800 8.90 8.93 8.74 0 2,600 -0.0
24/05/2022
8.90
 8,100 9.22 9.22 8.64 100 1,900 -0.0
23/05/2022
9.22
 5,000 9.51 9.51 8.98 0 300 -0.0
20/05/2022
9.51
 25,300 9.22 9.51 8.74 23,500 11,600 0.2
19/05/2022
9.22
 4,800 9.19 9.46 8.74 0 3,800 -0.1
18/05/2022
9.19
 31,000 8.87 9.40 8.45 15,300 17,300 -0.0
17/05/2022
8.87
 14,600 8.48 8.87 8.48 6,200 7,000 -0.0
16/05/2022
8.48
 29,300 8.53 8.61 8.19 14,400 15,800 -0.0
13/05/2022
8.53
 36,200 9.11 9.11 8.48 20,200 16,800 0.1
12/05/2022
9.11
 5,000 9.14 9.22 8.82 2,500 600 0.0
11/05/2022
9.14
 35,700 9.19 9.40 8.85 19,500 16,200 0.1
10/05/2022
9.19
 19,800 9.19 9.46 8.90 5,500 8,000 -0.0
09/05/2022
9.19
 37,300 9.88 10.04 9.19 10,100 5,900 0.1
06/05/2022
9.88
 4,500 9.80 10.01 9.61 1,000 400 0.0
05/05/2022
9.80
 500 9.85 9.85 9.80 0 0 0
04/05/2022
9.85
 8,400 9.67 9.96 9.51 1,400 1,800 -0.0
29/04/2022
9.67
 5,900 9.85 10.01 9.53 0 2,000 -0.0
28/04/2022
9.85
 4,300 9.88 10.14 9.43 0 2,300 -0.0
27/04/2022
9.88
 5,100 9.85 10.04 9.56 0 1,700 -0.0
26/04/2022
9.85
 31,800 9.61 9.90 9.27 13,600 1,500 0.2
25/04/2022
9.61
 24,700 10.04 10.04 9.51 15,000 1,500 0.2
22/04/2022
10.04
 21,800 9.69 10.14 9.51 0 1,600 -0.0
21/04/2022
9.69
 16,900 9.77 10.35 9.61 1,000 1,700 -0.0
20/04/2022
9.77
 46,400 10.04 10.04 9.72 500 1,400 -0.0
19/04/2022
10.04
 22,300 10.35 10.35 10.04 2,900 1,300 0.0
18/04/2022
10.35
 50,700 10.54 10.54 9.96 800 1,200 -0.0
15/04/2022
10.54
 5,900 10.56 10.56 10.25 1,100 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |