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)
09/04/2021
8.45
 700 8.40 8.45 8.45 0 0 0
08/04/2021
8.40
 6,200 8.22 8.45 8.08 0 0 0
07/04/2021
8.22
 6,800 8.69 8.69 8.12 0 0 0
06/04/2021
8.69
 35,200 8.52 9.06 8.69 0 0 0
05/04/2021
8.52
 40,700 7.98 8.52 7.98 0 0 0
02/04/2021
7.98
 10,200 7.47 7.98 7.98 0 0 0
01/04/2021
7.47
 14,800 7.00 7.47 7.47 0 0 0
31/03/2021
7.00
 16,700 6.57 7.02 6.48 0 0 0
30/03/2021
6.57
 200 6.81 6.81 6.57 0 0 0
29/03/2021
6.81
 1,100 6.57 6.97 6.53 0 0 0
26/03/2021
6.57
 2,900 6.62 6.74 6.57 0 0 0
25/03/2021
6.62
 2,700 6.53 6.90 6.48 0 0 0
24/03/2021
6.53
 800 6.76 6.81 6.53 300 0 0.0
23/03/2021
6.76
 2,800 6.69 6.90 6.64 0 0 0
22/03/2021
6.69
 3,800 6.90 6.90 6.69 0 0 0
19/03/2021
6.90
 1,000 6.95 6.95 6.90 0 0 0
18/03/2021
6.95
 4,500 6.81 7.09 6.86 0 0 0
17/03/2021
6.81
 10,200 6.48 6.81 6.67 0 0 0
16/03/2021
6.48
 4,200 6.57 6.57 6.48 0 0 0
15/03/2021
6.57
 3,300 6.62 6.62 6.57 0 0 0
12/03/2021
6.62
 4,600 6.53 6.67 6.57 0 0 0
11/03/2021
6.53
 2,800 6.48 6.53 6.53 0 0 0
10/03/2021
6.48
 3,900 6.53 6.53 6.48 0 0 0
09/03/2021
6.53
 3,300 6.43 6.62 6.43 0 0 0
08/03/2021
6.43
 1,600 6.67 6.67 6.36 0 0 0
05/03/2021
6.67
 1,500 6.55 6.67 6.43 0 0 0
04/03/2021
6.55
 2,600 6.53 6.55 6.36 0 0 0
03/03/2021
6.53
 11,000 6.48 6.81 6.53 0 0 0
02/03/2021
6.48
 1,800 6.46 6.57 6.48 0 0 0
01/03/2021
6.46
 5,200 6.93 6.93 6.46 0 0 0
26/02/2021
6.93
 100 6.57 6.93 6.93 0 0 0
25/02/2021
6.57
 5,700 6.67 6.69 6.57 0 0 0
24/02/2021
6.67
 12,200 6.97 6.97 6.50 0 0 0
23/02/2021
6.97
 100 6.67 6.97 6.97 0 0 0
22/02/2021
6.67
 1,400 6.67 6.67 6.67 0 0 0
19/02/2021
6.67
 2,300 6.90 6.93 6.67 0 0 0
18/02/2021
6.90
 1,900 6.57 6.90 6.25 0 0 0
17/02/2021
6.57
 800 6.39 6.71 6.01 0 0 0
09/02/2021
6.39
 19,200 6.86 7.25 6.39 0 0 0
08/02/2021
6.86
 9,200 7.35 7.35 6.86 0 0 0
05/02/2021
7.35
 5,200 7.89 7.89 7.35 0 0 0
04/02/2021
7.89
 0 7.89 7.89 7.89 0 0 0
03/02/2021
7.89
 10,400 7.94 7.94 7.40 0 0 0
02/02/2021
7.94
 0 7.94 7.94 7.94 0 0 0
01/02/2021
7.94
 400 7.51 7.94 7.51 0 0 0
29/01/2021
7.51
 3,500 7.47 7.61 7.14 0 0 0
28/01/2021
7.47
 2,700 7.14 7.47 6.67 0 0 0
27/01/2021
7.14
 19,300 7.65 7.70 7.14 0 0 0
26/01/2021
7.65
 5,300 8.22 8.26 7.65 0 0 0
25/01/2021
8.22
 15,900 8.40 8.40 7.82 0 0 0
22/01/2021
8.40
 35,200 8.40 8.40 7.82 0 0 0
21/01/2021
8.40
 7,600 8.36 8.45 8.36 0 0 0
20/01/2021
8.36
 13,700 7.89 8.40 8.08 500 0 0.0
19/01/2021
7.89
 57,200 7.79 8.31 7.79 0 0 0
18/01/2021
7.79
 17,500 7.30 7.79 7.79 0 0 0
15/01/2021
7.30
 15,500 6.83 7.30 7.30 0 200 -0.0
14/01/2021
6.83
 39,200 6.39 6.83 6.83 0 0 0
13/01/2021
6.39
 91,500 6.34 6.76 6.34 0 0 0
12/01/2021
6.34
 6,500 6.36 6.36 6.34 0 0 0
11/01/2021
6.36
 600 6.36 6.48 6.36 0 0 0
08/01/2021
6.36
 4,100 6.83 7.04 6.36 0 0 0
07/01/2021
6.83
 1,100 6.39 6.83 6.83 0 0 0
06/01/2021
6.39
 0 6.39 6.39 6.39 0 0 0
05/01/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/01/2021
6.39
 0 6.39 6.39 6.39 0 0 0
31/12/2020
6.39
 60 6.48 6.67 6.03 0 0 0
30/12/2020
6.48
 0 6.48 6.48 6.48 0 0 0
29/12/2020
6.48
 220 6.34 6.48 6.34 0 0 0
28/12/2020
6.34
 730 6.57 6.57 6.13 0 0 0
25/12/2020
6.57
 0 6.57 6.57 6.57 0 0 0
24/12/2020
6.57
 0 6.57 6.57 6.57 0 0 0
23/12/2020
6.57
 400 6.71 6.71 6.53 0 0 0
22/12/2020
6.71
 0 6.71 6.71 6.71 0 0 0
21/12/2020
6.71
 60 6.71 6.71 6.71 0 0 0
18/12/2020
6.71
 0 6.71 6.71 6.71 0 0 0
17/12/2020
6.71
 0 6.71 6.71 6.71 0 0 0
16/12/2020
6.71
 5,730 6.29 6.71 6.27 0 0 0
15/12/2020
6.29
 0 6.29 6.29 6.29 0 0 0
14/12/2020
6.29
 0 6.29 6.29 6.29 0 0 0
11/12/2020
6.29
 1,020 6.34 6.34 5.92 0 0 0
10/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
09/12/2020
6.34
 120 6.34 6.34 6.34 0 0 0
08/12/2020
6.34
 930 6.57 6.57 6.15 0 0 0
07/12/2020
6.57
 520 6.67 6.67 6.22 0 0 0
04/12/2020
6.67
 0 6.67 6.67 6.67 0 0 0
03/12/2020
6.67
 120 6.34 6.71 6.67 0 0 0
02/12/2020
6.34
 340 6.34 6.76 5.92 0 0 0
01/12/2020
6.34
 1,650 6.34 6.76 6.34 0 0 0
30/11/2020
6.34
 1,740 6.76 7.23 6.29 0 0 0
27/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
26/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
25/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
24/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
23/11/2020
6.76
 0 6.76 6.76 6.76 0 0 0
20/11/2020
6.76
 500 6.34 6.76 6.57 0 0 0
19/11/2020
6.34
 500 6.34 6.34 6.34 0 0 0
18/11/2020
6.34
 700 6.29 6.34 6.34 0 0 0
17/11/2020
6.29
 0 6.29 6.29 6.29 0 0 0
16/11/2020
6.29
 150 6.48 6.48 6.03 0 0 0
13/11/2020
6.48
 1,720 6.53 6.53 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |