CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.20
(-1.32%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2020
3.72
 2,000 3.72 3.72 3.72 2,000 0 0.0
04/09/2020
3.72
 1,250 3.99 3.99 3.72 0 0 0
03/09/2020
3.99
 3,460 3.99 3.99 3.99 0 0 0
01/09/2020
3.99
 1,980 3.77 3.99 3.53 0 0 0
31/08/2020
3.77
 250 3.53 3.77 3.37 0 0 0
28/08/2020
3.53
 10 3.79 3.79 3.53 0 0 0
27/08/2020
3.79
 160 3.79 3.79 3.79 0 0 0
26/08/2020
3.79
 10,230 3.65 3.79 3.65 0 10,000 -0.1
25/08/2020
3.65
 20,300 3.65 3.65 3.64 0 10,000 -0.1
24/08/2020
3.65
 1,440 3.51 3.65 3.44 0 0 0
21/08/2020
3.51
 210 3.31 3.51 3.31 0 0 0
20/08/2020
3.31
 10 3.24 3.31 3.31 0 0 0
19/08/2020
3.24
 210 3.43 3.43 3.24 0 0 0
18/08/2020
3.43
 420 3.67 3.67 3.43 0 0 0
17/08/2020
3.67
 300 3.95 3.95 3.67 0 0 0
14/08/2020
3.95
 7,010 4.04 4.04 3.76 0 0 0
13/08/2020
4.04
 2,000 3.79 4.04 3.78 0 0 0
12/08/2020
3.79
 1,590 3.79 3.79 3.53 0 0 0
11/08/2020
3.79
 6,260 3.88 3.88 3.79 6,000 0 0.0
10/08/2020
3.88
 1,620 3.88 3.88 3.62 0 0 0
07/08/2020
3.88
 1,010 3.64 3.88 3.39 0 1,000 -0.0
06/08/2020
3.64
 10 3.42 3.64 3.64 0 0 0
05/08/2020
3.42
 70 3.68 3.68 3.42 0 30 -0.0
04/08/2020
3.68
 30 3.68 3.68 3.68 0 0 0
03/08/2020
3.68
 0 3.68 3.68 3.68 0 0 0
31/07/2020
3.68
 660 3.68 3.68 3.43 0 0 0
30/07/2020
3.68
 0 3.68 3.68 3.68 2,450 0 0.0
29/07/2020
3.68
 2,450 3.95 3.95 3.68 2,450 0 0.0
28/07/2020
3.95
 0 3.95 3.95 3.95 0 0 0
27/07/2020
3.95
 33,720 3.99 3.99 3.72 2,000 0 0.0
24/07/2020
3.99
 30,650 3.99 3.99 3.72 0 0 0
23/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
22/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
21/07/2020
3.99
 5,000 4.03 4.03 3.99 0 0 0
20/07/2020
4.03
 230 3.79 4.03 3.79 0 0 0
17/07/2020
3.79
 1,400 4.06 4.06 3.79 0 0 0
16/07/2020
4.06
 2,920 3.82 4.06 3.72 50 2,500 -0.0
15/07/2020
3.82
 44,790 3.70 3.95 3.82 0 0 0
14/07/2020
3.70
 50 3.46 3.70 3.70 0 0 0
13/07/2020
3.46
 10 3.68 3.68 3.46 0 0 0
10/07/2020
3.68
 6,530 3.68 3.93 3.68 0 0 0
09/07/2020
3.68
 50 3.68 3.68 3.68 0 0 0
08/07/2020
3.68
 0 3.68 3.68 3.68 0 0 0
07/07/2020
3.68
 1,320 3.93 4.13 3.66 0 0 0
06/07/2020
3.93
 250 3.69 3.94 3.58 0 0 0
03/07/2020
3.69
 30 3.91 4.13 3.69 0 0 0
02/07/2020
3.91
 1,120 4.20 4.20 3.91 0 0 0
01/07/2020
4.20
 1,190 3.94 4.20 3.93 0 0 0
30/06/2020
3.94
 2,850 3.71 3.96 3.45 0 0 0
29/06/2020
3.71
 3,260 3.98 4.25 3.71 0 0 0
26/06/2020
3.98
 19,260 3.98 3.98 3.73 0 0 0
25/06/2020
3.98
 1,010 3.98 3.98 3.72 0 0 0
24/06/2020
3.98
 48,680 4.27 4.27 3.98 0 0 0
23/06/2020
4.27
 3,100 4.13 4.27 4.20 0 0 0
22/06/2020
4.13
 2,160 4.06 4.13 4.06 0 0 0
19/06/2020
4.06
 7,340 4.28 4.28 3.98 0 0 0
18/06/2020
4.28
 54,530 4.59 4.59 4.28 0 0 0
17/06/2020
4.59
 110 4.68 4.68 4.48 0 0 0
16/06/2020
4.68
 4,780 4.66 4.82 4.66 300 30 0.0
15/06/2020
4.66
 45,040 4.36 4.66 4.36 0 90 -0.0
12/06/2020
4.36
 65,340 4.36 4.61 4.06 4,490 8,980 -0.0
11/06/2020
4.36
 16,500 4.08 4.36 4.36 0 7,770 -0.0
10/06/2020
4.08
 3,160 3.82 4.08 4.08 0 90 -0.0

Chính sách bảo mật | Điều khoản sử dụng |