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)
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
01/09/2021
7.56
 1,400 7.42 7.56 7.42 0 0 0
31/08/2021
7.42
 4,300 7.32 7.47 7.28 0 0 0
30/08/2021
7.32
 1,300 7.51 7.72 7.32 0 0 0
27/08/2021
7.51
 300 7.51 7.51 7.51 0 0 0
26/08/2021
7.51
 400 7.47 7.51 7.30 0 0 0
25/08/2021
7.47
 200 7.51 7.51 7.47 0 0 0
24/08/2021
7.51
 0 7.51 7.51 7.51 0 0 0
23/08/2021
7.51
 2,300 7.28 7.58 7.28 0 0 0
20/08/2021
7.28
 0 7.28 7.28 7.28 0 0 0
19/08/2021
7.28
 2,000 7.65 7.65 7.28 0 0 0
18/08/2021
7.65
 400 7.28 7.65 7.42 0 0 0
17/08/2021
7.28
 11,700 7.44 7.91 7.28 0 0 0
16/08/2021
7.44
 14,200 7.70 7.70 7.42 0 0 0
13/08/2021
7.70
 0 7.70 7.70 7.70 0 0 0
12/08/2021
7.70
 9,900 7.44 7.70 7.42 0 0 0
11/08/2021
7.44
 300 7.51 7.70 7.44 0 100 -0.0
10/08/2021
7.51
 2,800 7.65 7.65 7.44 0 0 0
09/08/2021
7.65
 0 7.65 7.65 7.65 0 0 0
06/08/2021
7.65
 0 7.65 7.65 7.65 0 0 0
05/08/2021
7.65
 100 7.72 7.72 7.65 0 100 -0.0
04/08/2021
7.72
 0 7.72 7.72 7.72 0 0 0
03/08/2021
7.72
 300 7.51 7.72 7.49 0 0 0
02/08/2021
7.51
 1,000 7.47 7.51 7.02 0 0 0
30/07/2021
7.47
 100 7.72 7.72 7.47 0 0 0
29/07/2021
7.72
 0 7.72 7.72 7.72 0 0 0
28/07/2021
7.72
 1,400 7.75 7.75 7.21 0 0 0
27/07/2021
7.75
 200 7.56 7.75 7.75 0 0 0
26/07/2021
7.56
 4,900 7.09 7.56 6.60 0 0 0
23/07/2021
7.09
 1,000 7.51 7.51 7.09 0 0 0
22/07/2021
7.51
 300 7.51 7.51 7.51 0 0 0
21/07/2021
7.51
 600 7.51 7.91 7.51 0 0 0
20/07/2021
7.51
 1,100 7.89 7.89 7.42 0 0 0
19/07/2021
7.89
 0 7.89 7.89 7.89 0 0 0
16/07/2021
7.89
 100 7.61 7.89 7.89 0 0 0
15/07/2021
7.61
 2,300 7.51 7.61 7.51 0 0 0
14/07/2021
7.51
 500 7.94 7.94 7.51 0 0 0
13/07/2021
7.94
 1,600 7.79 7.94 7.65 0 0 0
12/07/2021
7.79
 600 7.96 7.96 7.65 0 0 0
09/07/2021
7.96
 0 7.96 7.96 7.96 0 0 0
08/07/2021
7.96
 300 7.89 7.96 7.96 0 0 0
07/07/2021
7.89
 100 7.96 7.96 7.89 0 0 0
06/07/2021
7.96
 200 7.75 7.96 7.75 0 0 0
05/07/2021
7.75
 2,400 7.94 7.94 7.70 0 0 0
02/07/2021
7.94
 100 7.84 7.94 7.94 0 0 0
01/07/2021
7.84
 500 7.91 7.94 7.84 0 0 0
30/06/2021
7.91
 100 7.91 7.91 7.91 100 0 0.0
29/06/2021
7.91
 500 7.94 7.94 7.91 0 0 0
28/06/2021
7.94
 200 7.79 7.94 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |