CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11
0
(0%)
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
(2025-11-05) 		0.25 2.33% 76,800 10,000 0.1
10.50
11
11
2 tháng
(2025-10-06) 		-0.25 -2.22% 318,500 6,700 0.1
10.50
11.25
11
3 tháng
(2025-09-08) 		-0.98 -8.16% 1,203,700 24,800 0.3
10.50
12.02
11
6 tháng
(2025-06-09) 		-0.27 -2.38% 2,507,800 25,700 0.3
10.50
12.24
11
12 tháng
(2024-12-10) 		0.53 5.07% 3,568,000 25,811 0.3
9.94
12.24
11
24 tháng
(2023-12-18) 		2.59 30.79% 6,507,500 -178,363 -2.2
8.41
12.24
11
36 tháng
(2022-12-21) 		3.62 49.01% 7,887,900 -179,861 -1.9
7.11
12.24
11
60 tháng
(2020-12-31) 		4.61 72.26% 33,731,460 -68,850 3.1
6.34
12.26
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
6.76
 0 6.76 6.76 6.76 0 0 0
22/09/2020
6.76
 10 6.76 6.76 6.76 0 0 0
21/09/2020
6.76
 10 6.36 6.76 6.76 0 0 0
18/09/2020
6.36
 1,410 6.81 6.81 6.34 200 0 0.0
17/09/2020
6.81
 0 6.81 6.81 6.81 0 0 0
16/09/2020
6.81
 0 6.81 6.81 6.81 0 0 0
15/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/09/2020
6.81
 4,980 6.38 6.81 6.81 0 0 0
14/09/2020
6.38
 1,450 5.98 6.38 5.57 0 0 0
11/09/2020
5.98
 1,050 6.40 6.40 5.98 0 0 0
10/09/2020
6.40
 310 6.40 6.40 6.38 0 0 0
09/09/2020
6.40
 200 6.40 6.40 6.40 0 0 0
08/09/2020
6.40
 100 6.40 6.40 6.40 0 0 0
07/09/2020
6.40
 1,950 6.40 6.40 5.98 0 0 0
04/09/2020
6.40
 0 6.40 6.40 6.40 0 0 0
03/09/2020
6.40
 2,010 6.40 6.62 5.98 0 0 0
01/09/2020
6.40
 2,470 6.40 6.70 5.95 0 0 0
31/08/2020
6.40
 200 6.40 6.40 6.40 0 0 0
28/08/2020
6.40
 210 6.40 6.40 5.95 0 0 0
27/08/2020
6.40
 150 6.23 6.53 6.40 0 0 0
26/08/2020
6.23
 2,980 6.23 6.66 6.23 0 0 0
25/08/2020
6.23
 3,830 6.40 6.40 5.95 0 0 0
24/08/2020
6.40
 760 6.40 6.40 6.38 0 0 0
21/08/2020
6.40
 1,800 6.40 6.40 6.19 0 0 0
20/08/2020
6.40
 1,140 6.00 6.40 5.59 0 0 0
19/08/2020
6.00
 1,590 6.45 6.45 6.00 0 0 0
18/08/2020
6.45
 2,230 6.70 6.70 6.45 0 0 0
17/08/2020
6.70
 730 6.70 6.70 6.25 0 0 0
14/08/2020
6.70
 500 6.81 6.81 6.34 0 0 0
13/08/2020
6.81
 480 7.06 7.06 6.81 0 0 0
12/08/2020
7.06
 240 7.13 7.13 6.64 0 0 0
11/08/2020
7.13
 250 7.13 7.13 7.13 0 0 0
10/08/2020
7.13
 170 7.11 7.13 7.04 0 0 0
07/08/2020
7.11
 500 7.64 7.64 7.11 0 0 0
06/08/2020
7.64
 400 7.64 7.64 7.64 0 0 0
05/08/2020
7.64
 400 7.64 7.64 7.64 0 0 0
04/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
03/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
31/07/2020
7.64
 670 7.15 7.64 6.66 0 0 0
30/07/2020
7.15
 1,190 7.15 7.15 6.66 0 0 0
29/07/2020
7.15
 460 7.68 7.98 7.15 0 0 0
28/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
27/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
24/07/2020
7.68
 120 7.68 7.68 7.68 0 0 0
23/07/2020
7.68
 200 7.68 7.68 7.68 0 0 0
22/07/2020
7.68
 200 7.68 7.68 7.68 0 0 0
21/07/2020
7.68
 3,910 7.85 7.85 7.32 0 0 0
20/07/2020
7.85
 650 7.56 8.07 7.51 0 0 0
17/07/2020
7.56
 440 7.90 7.90 7.36 0 0 0
16/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
15/07/2020
7.90
 900 7.94 8.11 7.90 0 0 0
14/07/2020
7.94
 2,480 7.56 8.07 7.56 0 0 0
13/07/2020
7.56
 200 7.56 8.07 7.56 0 0 0
10/07/2020
7.56
 270 8.11 8.11 7.56 0 0 0
09/07/2020
8.11
 5,640 8.11 8.11 7.56 0 0 0
08/07/2020
8.11
 230 8.71 8.71 8.11 0 0 0
07/07/2020
8.71
 200 9.35 9.35 8.71 0 0 0
06/07/2020
9.35
 10 10.03 10.03 9.35 0 0 0
03/07/2020
10.03
 100 10.12 10.12 9.41 0 0 0
02/07/2020
10.12
 130 9.50 10.12 8.84 0 0 0
01/07/2020
9.50
 1,100 8.88 9.50 8.84 0 0 0
30/06/2020
8.88
 4,720 8.30 8.88 7.73 0 4,180 -0.1
29/06/2020
8.30
 120 8.92 8.92 8.30 0 100 -0.0
26/06/2020
8.92
 830 8.35 8.92 8.54 0 0 0
25/06/2020
8.35
 1,400 7.81 8.35 7.28 0 0 0
24/06/2020
7.81
 300 8.39 8.71 7.81 0 200 -0.0
23/06/2020
8.39
 100 9.01 9.01 8.39 0 0 0
22/06/2020
9.01
 100 9.01 9.01 9.01 0 0 0
19/06/2020
9.01
 110 8.88 9.01 9.01 0 0 0
18/06/2020
8.88
 400 8.94 8.94 8.88 0 0 0
17/06/2020
8.94
 400 9.60 9.60 8.94 0 0 0
16/06/2020
9.60
 810 9.03 9.60 9.03 0 0 0
15/06/2020
9.03
 970 8.45 9.03 8.45 0 0 0
12/06/2020
8.45
 6,800 9.07 9.69 8.45 0 0 0
11/06/2020
9.07
 3,650 8.52 9.09 9.07 0 0 0
10/06/2020
8.52
 600 7.96 8.52 8.52 0 0 0
09/06/2020
7.96
 3,010 7.45 7.96 7.96 0 0 0
08/06/2020
7.45
 7,300 6.98 7.45 7.45 0 0 0
05/06/2020
6.98
 1,810 6.53 6.98 6.98 0 0 0
04/06/2020
6.53
 6,960 6.10 6.53 6.53 0 0 0
03/06/2020
6.10
 5,180 5.72 6.10 5.98 0 0 0
02/06/2020
5.72
 3,060 5.36 5.72 5.72 0 0 0
01/06/2020
5.36
 1,100 5.02 5.36 5.36 0 0 0
29/05/2020
5.02
 31,240 4.70 5.02 4.70 0 0 0
28/05/2020
4.70
 57,050 4.48 4.78 4.70 0 0 0
27/05/2020
4.48
 11,720 4.20 4.48 4.48 0 0 0
26/05/2020
4.20
 4,710 3.93 4.20 3.93 0 0 0
25/05/2020
3.93
 540 3.67 3.93 3.93 0 0 0
22/05/2020
3.67
 1,150 3.50 3.67 3.50 0 50 -0.0
21/05/2020
3.50
 1,010 3.46 3.50 3.22 0 0 0
20/05/2020
3.46
 0 3.46 3.46 3.46 0 0 0
19/05/2020
3.46
 110 3.46 3.46 3.22 0 0 0
18/05/2020
3.46
 0 3.46 3.46 3.46 0 0 0
15/05/2020
3.46
 0 3.46 3.46 3.46 0 0 0
14/05/2020
3.46
 100 3.46 3.46 3.22 0 0 0
13/05/2020
3.46
 0 3.46 3.46 3.46 0 0 0
12/05/2020
3.46
 100 3.48 3.48 3.46 0 0 0
11/05/2020
3.48
 0 3.48 3.48 3.48 0 0 0
08/05/2020
3.48
 0 3.48 3.48 3.48 0 0 0
07/05/2020
3.48
 30 3.41 3.48 3.48 0 0 0
06/05/2020
3.41
 0 3.41 3.41 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |