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)
09/01/2020
3.43
 510 3.43 3.43 3.31 0 0 0
08/01/2020
3.43
 690 3.44 3.44 3.35 0 0 0
07/01/2020
3.44
 14,370 3.31 3.44 3.31 10,000 0 0.0
06/01/2020
3.31
 3,240 3.41 3.48 3.29 0 0 0
03/01/2020
3.41
 335,060 3.41 3.42 3.31 70 0 0.0
02/01/2020
3.41
 910 3.37 3.41 3.37 0 0 0
31/12/2019
3.37
 617,220 3.57 3.57 3.34 0 0 0
30/12/2019
3.57
 1,510 3.57 3.62 3.57 1,000 0 0.0
27/12/2019
3.57
 510 3.61 3.61 3.44 0 0 0
26/12/2019
3.61
 1,991,420 3.41 3.61 3.31 1,000 2,400 -0.0
25/12/2019
3.41
 27,450 3.44 3.44 3.31 0 10,230 -0.0
24/12/2019
3.44
 1,580 3.42 3.44 3.42 120 0 0.0
23/12/2019
3.42
 330 3.37 3.42 3.24 0 0 0
20/12/2019
3.37
 10,020 3.37 3.37 3.18 0 20 -0.0
19/12/2019
3.37
 6,700 3.35 3.37 3.13 0 1,640 -0.0
18/12/2019
3.35
 980 3.52 3.76 3.32 0 0 0
17/12/2019
3.52
 890 3.78 3.78 3.52 0 0 0
16/12/2019
3.78
 0 3.78 3.78 3.78 0 0 0
13/12/2019
3.78
 0 3.78 3.78 3.78 0 0 0
12/12/2019
3.78
 360 3.72 3.78 3.58 0 0 0
11/12/2019
3.72
 1,180 3.72 3.78 3.58 200 0 0.0
10/12/2019
3.72
 12,380 3.79 3.79 3.53 10,000 0 0.1
09/12/2019
3.79
 280 3.85 3.99 3.79 100 0 0.0
06/12/2019
3.85
 4,330 3.86 3.90 3.79 4,000 0 0.0
05/12/2019
3.86
 40 3.65 3.90 3.86 0 0 0
04/12/2019
3.65
 380 3.51 3.73 3.42 0 0 0
03/12/2019
3.51
 1,270 3.77 3.86 3.51 0 0 0
02/12/2019
3.77
 3,410 3.55 3.79 3.62 0 0 0
29/11/2019
3.55
 3,750 3.32 3.55 3.54 0 0 0
28/11/2019
3.32
 650 3.44 3.44 3.32 0 0 0
27/11/2019
3.44
 1,780 3.38 3.44 3.18 0 0 0
26/11/2019
3.38
 340 3.57 3.57 3.38 0 0 0
25/11/2019
3.57
 190 3.58 3.58 3.57 0 0 0
22/11/2019
3.58
 230 3.57 3.58 3.44 0 0 0
21/11/2019
3.57
 7,100 3.44 3.65 3.32 400 0 0.0
20/11/2019
3.44
 6,410 3.50 3.50 3.29 0 0 0
19/11/2019
3.50
 10,250 3.44 3.51 3.26 9,120 0 0.0
18/11/2019
3.44
 1,260 3.44 3.58 3.44 980 0 0.0
15/11/2019
3.44
 6,440 3.56 3.58 3.39 110 0 0.0
14/11/2019
3.56
 10,200 3.41 3.56 3.24 500 0 0.0
13/11/2019
3.41
 7,030 3.64 3.65 3.41 0 0 0
12/11/2019
3.64
 1,590 3.45 3.64 3.45 1,390 0 0.0
11/11/2019
3.45
 6,810 3.45 3.69 3.45 0 0 0
08/11/2019
3.45
 29,630 3.58 3.83 3.45 2,000 0 0.0
07/11/2019
3.58
 14,310 3.79 4.05 3.58 4,350 100 0.0
06/11/2019
3.79
 5,750 3.86 4.13 3.79 890 0 0.0
05/11/2019
3.86
 2,370 4.03 4.29 3.79 2,000 0 0.0
04/11/2019
4.03
 1,260 4.23 4.51 4.03 0 0 0
01/11/2019
4.23
 1,410 4.55 4.72 4.23 0 0 0
31/10/2019
4.55
 230 4.56 4.60 4.55 200 0 0.0
30/10/2019
4.56
 550 4.27 4.57 4.51 0 0 0
29/10/2019
4.27
 600 4.58 4.60 4.27 250 0 0.0
28/10/2019
4.58
 1,010 4.55 4.58 4.34 150 0 0.0
25/10/2019
4.55
 250 4.54 4.71 4.55 200 0 0.0
24/10/2019
4.54
 20 4.30 4.54 4.53 0 0 0
23/10/2019
4.30
 310 4.61 4.61 4.30 0 0 0
22/10/2019
4.61
 50 4.68 4.68 4.61 0 0 0
21/10/2019
4.68
 330 4.61 4.75 4.68 300 0 0.0
18/10/2019
4.61
 520,120 4.74 4.74 4.48 100 0 0.0
17/10/2019
4.74
 1,230 4.74 4.98 4.74 100 470 -0.0
16/10/2019
4.74
 1,500 4.49 4.75 4.74 0 0 0
15/10/2019
4.49
 10 4.81 4.81 4.49 0 0 0
14/10/2019
4.81
 5,110 4.75 4.81 4.48 0 0 0
11/10/2019
4.75
 1,000 4.55 4.75 4.75 0 0 0
10/10/2019
4.55
 10 4.52 4.55 4.55 0 0 0
09/10/2019
4.52
 100 4.82 4.82 4.52 0 0 0
08/10/2019
4.82
 2,230 4.82 4.82 4.82 2,000 0 0.0
07/10/2019
4.82
 8,360 4.51 4.82 4.82 8,000 8,360 -0.0
04/10/2019
4.51
 21,400 4.82 4.89 4.48 15,000 0 0.1
03/10/2019
4.82
 19,200 4.82 4.96 4.82 16,750 0 0.1
02/10/2019
4.82
 21,220 4.96 4.97 4.82 20,000 0 0.1
01/10/2019
4.96
 12,180 4.97 4.99 4.96 8,980 0 0.1
30/09/2019
4.97
 75,080 4.64 4.97 4.83 61,020 4,660 0.4
27/09/2019
4.64
 38,990 4.34 4.64 4.46 32,000 0 0.2
26/09/2019
4.34
 18,210 4.06 4.35 4.06 17,000 0 0.1
25/09/2019
4.06
 1,010 3.93 4.06 3.93 0 0 0
24/09/2019
3.93
 1,580 3.88 3.93 3.86 0 1,450 -0.0
23/09/2019
3.88
 570 3.87 4.06 3.88 0 0 0
20/09/2019
3.87
 13,500 3.87 4.11 3.87 6,000 2,960 0.0
19/09/2019
3.87
 4,820 4.13 4.13 3.87 0 0 0
18/09/2019
4.13
 710 3.97 4.13 3.89 0 690 -0.0
17/09/2019
3.97
 3,470 4.20 4.20 3.96 0 0 0
16/09/2019
4.20
 20 4.13 4.20 4.20 0 0 0
13/09/2019
4.13
 760 4.13 4.40 4.13 0 0 0
12/09/2019
4.13
 2,160 3.97 4.17 4.13 0 0 0
11/09/2019
3.97
 8,710 4.26 4.26 3.97 0 0 0
10/09/2019
4.26
 25,710 4.13 4.30 3.99 10,000 11,660 -0.0
09/09/2019
4.13
 150 4.44 4.44 4.13 0 0 0
06/09/2019
4.44
 100 4.31 4.44 4.44 0 0 0
05/09/2019
4.31
 10,330 4.24 4.40 3.99 0 2,000 -0.0
04/09/2019
4.24
 2,680 4.37 4.37 4.24 170 370 -0.0
03/09/2019
4.37
 5,530 4.15 4.44 4.27 1,830 0 0.0
30/08/2019
4.15
 4,930 4.34 4.34 4.14 0 0 0
29/08/2019
4.34
 8,740 4.19 4.48 4.13 0 0 0
28/08/2019
4.19
 250 4.20 4.20 4.19 0 0 0
27/08/2019
4.20
 2,100 4.20 4.20 4.13 0 0 0
26/08/2019
4.20
 2,110 4.28 4.28 4.06 0 0 0
23/08/2019
4.28
 25,600 4.34 4.41 4.04 250 21,180 -0.1
22/08/2019
4.34
 600 4.40 4.40 4.34 0 0 0
21/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |