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)
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
09/06/2020
3.82
 9,240 3.57 3.82 3.62 0 350 -0.0
08/06/2020
3.57
 14,980 3.34 3.57 3.57 0 10,040 -0.1
05/06/2020
3.34
 19,800 3.13 3.34 3.33 0 3,100 -0.0
04/06/2020
3.13
 5,500 2.93 3.13 3.00 0 270 -0.0
03/06/2020
2.93
 2,800 3.10 3.10 2.93 0 270 -0.0
02/06/2020
3.10
 4,280 3.06 3.13 2.90 0 270 -0.0
01/06/2020
3.06
 34,160 2.86 3.06 2.95 0 270 -0.0
29/05/2020
2.86
 2,280 2.96 2.96 2.82 0 370 -0.0
28/05/2020
2.96
 280 2.83 2.96 2.96 0 270 -0.0
27/05/2020
2.83
 340 2.90 3.03 2.83 0 270 -0.0
26/05/2020
2.90
 3,230 3.08 3.08 2.90 0 270 -0.0
25/05/2020
3.08
 1,190 3.08 3.08 3.07 0 0 0
22/05/2020
3.08
 320 2.89 3.09 2.89 0 0 0
21/05/2020
2.89
 390 2.94 3.06 2.89 0 200 -0.0
20/05/2020
2.94
 250 3.15 3.15 2.94 0 200 -0.0
19/05/2020
3.15
 1,650 3.13 3.15 2.92 0 700 -0.0
18/05/2020
3.13
 800 3.13 3.13 2.92 0 200 -0.0
15/05/2020
3.13
 6,840 3.02 3.22 2.86 0 200 -0.0
14/05/2020
3.02
 10,120 2.89 3.02 2.89 0 200 -0.0
13/05/2020
2.89
 9,760 2.76 2.95 2.76 0 200 -0.0
12/05/2020
2.76
 6,690 2.95 3.03 2.76 0 200 -0.0
11/05/2020
2.95
 3,430 2.75 2.95 2.78 0 200 -0.0
08/05/2020
2.75
 4,230 2.89 3.03 2.75 2,000 220 0.0
07/05/2020
2.89
 6,800 3.10 3.10 2.89 0 200 -0.0
06/05/2020
3.10
 720 3.03 3.10 2.96 0 400 -0.0
05/05/2020
3.03
 3,510 2.96 3.03 2.75 0 2,470 -0.0
04/05/2020
2.96
 5,700 2.82 2.96 2.75 0 5,190 -0.0
29/04/2020
2.82
 2,200 2.96 2.96 2.82 0 200 -0.0
28/04/2020
2.96
 5,220 2.89 2.96 2.89 0 200 -0.0
27/04/2020
2.89
 880 2.89 3.03 2.89 0 210 -0.0
24/04/2020
2.89
 4,210 2.89 2.89 2.70 0 200 -0.0
23/04/2020
2.89
 2,990 2.93 3.03 2.89 2,470 200 0.0
22/04/2020
2.93
 720 3.03 3.17 2.93 0 200 -0.0
21/04/2020
3.03
 15,020 3.09 3.10 2.89 0 200 -0.0
20/04/2020
3.09
 460,880 2.89 3.09 2.82 5,510 200 0.0
17/04/2020
2.89
 5,910 2.79 2.89 2.75 0 200 -0.0
16/04/2020
2.79
 52,390 2.69 2.82 2.52 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |