CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

8.35
-0.49
(-5.54%)
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) 		0.19 2.20% 672,100 -35,800 0
8.31
9.70
8.35
2 tháng
(2026-07-16) 		-2.86 -24.44% 1,552,400 -35,800 0
8.31
12
8.35
3 tháng
(2026-06-16) 		-6.06 -40.67% 1,991,900 -36,179 0
8.31
14.90
8.35
6 tháng
(2026-03-18) 		-7.06 -44.40% 2,742,600 -76,099 -0.3
8.31
15.90
8.35
12 tháng
(2025-09-19) 		-8.86 -50.06% 5,672,000 -137,899 -1.3
8.31
17.70
8.35
24 tháng
(2024-09-24) 		-5.61 -38.82% 26,088,500 -180,351 -2.0
8.31
21.35
8.35
36 tháng
(2023-10-02) 		-5.51 -38.40% 38,580,200 -256,551 -3.0
8.31
21.35
8.35
60 tháng
(2021-10-11) 		-13.20 -59.89% 97,444,900 -494,681 -13.2
8.31
26.10
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
11.05
 357,500 10.33 11.05 10.43 400 83,000 -1.3
25/01/2021
10.33
 65,200 9.68 10.33 10.33 0 3,000 -0.0
22/01/2021
9.68
 15,100 9.06 9.68 9.68 0 1,900 -0.0
21/01/2021
9.06
 18,600 8.47 9.06 9.06 0 0 0
20/01/2021
8.47
 99,700 7.92 8.47 8.47 0 6,800 -0.1
19/01/2021
7.92
 230,400 7.54 8.06 7.58 1,000 1,700 -0.0
18/01/2021
7.54
 26,000 7.06 7.54 7.51 0 10,000 -0.1
15/01/2021
7.06
 66,000 6.61 7.06 7.06 0 16,600 -0.2
14/01/2021
6.61
 217,800 6.18 6.61 6.61 0 10,000 -0.1
13/01/2021
6.18
 144,300 5.78 6.18 5.85 0 9,000 -0.1
12/01/2021
5.78
 24,900 5.85 5.85 5.51 2,600 0 0.0
11/01/2021
5.85
 27,100 5.91 5.91 5.54 3,000 0 0.0
08/01/2021
5.91
 14,200 5.91 5.92 5.85 300 0 0.0
07/01/2021
5.91
 46,600 5.53 5.92 5.51 7,100 1,000 0.1
06/01/2021
5.53
 59,100 5.17 5.53 5.27 0 0 0
05/01/2021
5.17
 63,700 4.83 5.17 5.17 0 0 0
04/01/2021
4.83
 7,200 4.52 4.83 4.81 0 4,800 -0.0
31/12/2020
4.52
 26,060 4.86 4.86 4.52 0 3,490 -0.0
30/12/2020
4.86
 12,350 4.86 5.20 4.86 500 0 0
29/12/2020
4.86
 7,790 4.86 5.16 4.86 500 0 0.0
28/12/2020
4.86
 12,830 4.55 4.86 4.55 400 10 0.0
25/12/2020
4.55
 1,760 4.55 4.55 4.27 70 0 0.0
24/12/2020
4.55
 2,700 4.67 4.67 4.35 0 0 0
23/12/2020
4.67
 18,280 4.37 4.68 4.67 0 1,760 -0.0
22/12/2020
4.37
 4,670 4.13 4.40 4.03 0 1,840 -0.0
21/12/2020
4.13
 27,720 3.86 4.13 3.86 0 70 -0.0
18/12/2020
3.86
 2,010 3.86 3.92 3.86 0 1,600 -0.0
17/12/2020
3.86
 19,710 3.82 3.93 3.83 0 400 -0.0
16/12/2020
3.82
 630 3.82 3.93 3.82 20 0 0.0
15/12/2020
3.82
 7,230 3.75 3.89 3.79 500 400 0.0
14/12/2020
3.75
 9,020 3.71 3.89 3.68 0 4,000 -0.0
11/12/2020
3.71
 2,430 3.88 3.88 3.70 400 0 0.0
10/12/2020
3.88
 3,540 3.86 3.91 3.72 500 0 0.0
09/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
08/12/2020
3.86
 15,850 3.84 3.88 3.68 7,330 0 0.0
07/12/2020
3.84
 5,230 3.73 3.84 3.51 0 0 0
04/12/2020
3.73
 16,580 3.86 3.92 3.73 0 1,000 -0.0
03/12/2020
3.86
 1,140 3.89 3.89 3.86 0 0 0
02/12/2020
3.89
 40 3.72 3.93 3.89 30 0 0.0
01/12/2020
3.72
 4,120 3.96 3.96 3.72 3,000 0 0.0
30/11/2020
3.96
 0 3.96 3.96 3.96 0 0 0
27/11/2020
3.96
 10,010 3.91 3.96 3.89 0 0 0
26/11/2020
3.91
 7,090 3.99 3.99 3.71 0 0 0
25/11/2020
3.99
 2,000 4.05 4.05 3.98 0 0 0
24/11/2020
4.05
 0 4.05 4.05 4.05 0 0 0
23/11/2020
4.05
 110 4.06 4.06 4.05 0 0 0
20/11/2020
4.06
 1,350 3.86 4.06 3.59 0 0 0
19/11/2020
3.86
 16,250 3.84 3.86 3.58 0 14,000 -0.1
18/11/2020
3.84
 230 4.13 4.13 3.84 0 0 0
17/11/2020
4.13
 130 4.05 4.13 4.03 0 0 0
16/11/2020
4.05
 0 4.05 4.05 4.05 0 0 0
13/11/2020
4.05
 180 4.06 4.06 3.78 0 0 0
12/11/2020
4.06
 10 4.02 4.06 4.06 0 0 0
11/11/2020
4.02
 120 4.02 4.02 4.02 0 0 0
10/11/2020
4.02
 1,670 4.01 4.02 3.74 0 0 0
09/11/2020
4.01
 210 3.99 4.01 3.72 0 0 0
06/11/2020
3.99
 9,190 3.99 4.02 3.99 9,170 0 0.1
05/11/2020
3.99
 10 3.89 3.99 3.99 0 0 0
04/11/2020
3.89
 17,810 3.79 3.89 3.65 0 0 0
03/11/2020
3.79
 3,070 3.72 3.79 3.66 0 0 0
02/11/2020
3.72
 30 3.73 3.76 3.72 0 0 0
30/10/2020
3.73
 600 3.75 3.75 3.51 0 0 0
29/10/2020
3.75
 1,000 3.75 3.75 3.51 0 0 0
28/10/2020
3.75
 8,590 3.75 3.75 3.50 1,690 100 0.0
27/10/2020
3.75
 9,420 3.76 3.76 3.58 0 0 0
26/10/2020
3.76
 2,280 4.04 4.04 3.76 0 0 0
23/10/2020
4.04
 11,420 4.35 4.48 4.04 100 100 -0
22/10/2020
4.35
 4,900 4.30 4.60 4.34 0 1,910 -0.0
21/10/2020
4.30
 37,370 4.03 4.30 4.13 0 0 0
20/10/2020
4.03
 6,880 3.77 4.03 3.79 100 0 0.0
19/10/2020
3.77
 368,360 3.72 3.85 3.77 0 0 0
16/10/2020
3.72
 50 3.87 3.87 3.72 0 0 0
15/10/2020
3.87
 0 3.87 3.87 3.87 0 0 0
14/10/2020
3.87
 0 3.87 3.87 3.87 0 0 0
13/10/2020
3.87
 4,340 3.90 3.90 3.68 0 0 0
12/10/2020
3.90
 3,020 3.84 3.90 3.65 0 0 0
09/10/2020
3.84
 710 3.65 3.90 3.66 0 0 0
08/10/2020
3.65
 4,890 3.86 3.86 3.65 0 4,880 -0.0
07/10/2020
3.86
 1,620 3.79 3.86 3.72 0 400 -0.0
06/10/2020
3.79
 12,020 3.69 3.79 3.58 0 0 0
05/10/2020
3.69
 6,160 3.69 3.69 3.47 0 0 0
02/10/2020
3.69
 1,360 3.59 3.72 3.58 0 30 -0.0
01/10/2020
3.59
 5,320 3.82 3.82 3.57 0 0 0
30/09/2020
3.82
 80 3.82 3.82 3.82 0 0 0
29/09/2020
3.82
 10,160 3.84 3.84 3.58 0 0 0
28/09/2020
3.84
 2,060 3.86 3.86 3.60 0 0 0
25/09/2020
3.86
 60 3.72 3.86 3.65 0 0 0
24/09/2020
3.72
 500 3.84 3.84 3.72 0 0 0
23/09/2020
3.84
 110 3.59 3.84 3.60 0 0 0
22/09/2020
3.59
 550 3.66 3.91 3.59 500 0 0.0
21/09/2020
3.66
 20 3.93 3.93 3.66 0 0 0
18/09/2020
3.93
 7,560 4.06 4.06 3.77 0 0 0
17/09/2020
4.06
 1,020 4.06 4.06 4.05 0 0 0
16/09/2020
4.06
 540 3.83 4.06 3.65 0 0 0
15/09/2020
3.83
 9,510 3.58 3.83 3.58 0 0 0
14/09/2020
3.58
 41,120 3.79 4.05 3.55 0 10,000 -0.1
11/09/2020
3.79
 29,900 3.79 3.79 3.58 0 10,740 -0.1
10/09/2020
3.79
 11,080 3.79 3.79 3.79 0 10,000 -0.1
09/09/2020
3.79
 10 3.55 3.79 3.79 0 0 0
08/09/2020
3.55
 4,000 3.72 3.72 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |