CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.90
-0.05
(-0.31%)
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
(2026-02-23) 		-0.10 -0.62% 492,100 -11,400 -0.2
14.70
16.30
15.90
2 tháng
(2026-01-19) 		0.20 1.27% 1,071,200 -58,600 -0.9
14.70
16.40
15.90
3 tháng
(2025-12-18) 		-1.15 -6.73% 1,630,200 -60,700 -0.9
14.70
17.20
15.90
6 tháng
(2025-09-19) 		-1.75 -9.89% 2,929,400 -61,800 -0.9
14.70
17.70
15.90
12 tháng
(2025-03-24) 		-3.70 -18.83% 14,215,400 -68,060 -1.1
14.70
20
15.90
24 tháng
(2024-03-28) 		3.85 31.82% 32,981,200 -153,952 -2.4
11.70
21.35
15.90
36 tháng
(2023-04-03) 		3.60 29.15% 44,121,500 -203,252 -3.8
10.90
21.35
15.90
60 tháng
(2021-04-13) 		3.55 28.67% 137,038,200 -1,854,782 -40.4
9.30
26.10
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
4.40
 3,000 4.44 4.44 4.20 1,000 0 0.0
19/08/2019
4.44
 4,040 4.44 4.47 4.44 4,000 0 0.0
16/08/2019
4.44
 670 4.46 4.46 4.30 10 0 0.0
15/08/2019
4.46
 60 4.50 4.54 4.34 10 0 0.0
14/08/2019
4.50
 2,010 4.55 4.55 4.24 1,000 0 0.0
13/08/2019
4.55
 1,470 4.55 4.59 4.30 0 0 0
12/08/2019
4.55
 610 4.30 4.60 4.48 0 0 0
09/08/2019
4.30
 13,410 4.55 4.55 4.24 0 0 0
08/08/2019
4.55
 580 4.64 4.64 4.55 0 0 0
07/08/2019
4.64
 4,850 4.68 4.75 4.55 0 0 0
06/08/2019
4.68
 7,270 4.53 4.68 4.27 0 0 0
05/08/2019
4.53
 2,010 4.55 4.55 4.27 0 0 0
02/08/2019
4.55
 1,280 4.55 4.55 4.55 1,250 0 0.0
01/08/2019
4.55
 1,710 4.48 4.68 4.48 1,000 0 0.0
31/07/2019
4.48
 10,000 4.61 4.61 4.48 10,000 1,000 0.1
30/07/2019
4.61
 10 4.55 4.61 4.61 0 0 0
29/07/2019
4.55
 1,200 4.55 4.55 4.55 0 0 0
26/07/2019
4.55
 2,270 4.48 4.58 4.55 270 0 0.0
25/07/2019
4.48
 17,950 4.41 4.52 4.41 14,000 0 0.1
24/07/2019
4.41
 160 4.35 4.48 4.34 0 0 0
23/07/2019
4.35
 240 4.48 4.48 4.35 0 0 0
22/07/2019
4.48
 33,000 4.48 4.55 4.34 18,000 0 0.1
19/07/2019
4.48
 0 4.48 4.48 4.48 0 0 0
18/07/2019
4.48
 0 4.48 4.48 4.48 0 0 0
17/07/2019
4.48
 5,520 4.48 4.48 4.30 0 0 0
16/07/2019
4.48
 2,030 4.61 4.61 4.30 0 0 0
15/07/2019
4.61
 1,460 4.35 4.65 4.29 0 0 0
12/07/2019
4.35
 5,520 4.55 4.55 4.35 0 0 0
11/07/2019
4.55
 5,480 4.55 4.82 4.34 0 0 0
10/07/2019
4.55
 20,330 4.45 4.59 4.34 5,000 0 0.0
09/07/2019
4.45
 3,240 4.28 4.46 4.27 0 0 0
08/07/2019
4.28
 450 4.41 4.61 4.28 0 0 0
05/07/2019
4.41
 4,340 4.68 4.68 4.39 0 0 0
04/07/2019
4.68
 6,330 4.41 4.72 4.12 30 0 0.0
03/07/2019
4.41
 7,390 4.74 4.74 4.41 0 0 0
02/07/2019
4.74
 42,630 4.82 4.82 4.48 0 0 0
01/07/2019
4.82
 5,850 4.86 4.86 4.68 0 0 0
28/06/2019
4.86
 0 4.86 4.86 4.86 0 0 0
27/06/2019
4.86
 10,200 4.86 4.86 4.52 0 0 0
26/06/2019
4.86
 450 4.75 4.89 4.82 0 0 0
25/06/2019
4.75
 7,100 4.83 4.83 4.75 0 0 0
24/06/2019
4.83
 6,970 5.02 5.02 4.82 0 490 -0.0
21/06/2019
5.02
 1,860 5.03 5.23 5.02 0 0 0
20/06/2019
5.03
 5,710 5.03 5.30 4.76 0 2,010 -0.0
19/06/2019
5.03
 13,600 5.03 5.29 5.03 5,000 1,650 0.0
18/06/2019
5.03
 18,130 5.25 5.30 4.96 250 0 0.0
17/06/2019
5.25
 2,680 5.01 5.34 4.82 0 0 0
14/06/2019
5.01
 24,170 5.35 5.65 5.01 13,230 0 0.1
13/06/2019
5.35
 8,340 5.34 5.51 5.23 1,000 0 0.0
12/06/2019
5.34
 4,610 5.37 5.44 5.17 0 0 0
11/06/2019
5.37
 9,240 5.14 5.48 5.17 0 0 0
10/06/2019
5.14
 21,730 5.51 5.58 5.14 2,500 1,630 0.0
07/06/2019
5.51
 33,830 5.60 5.75 5.21 7,390 0 0.1
06/06/2019
5.60
 15,010 5.45 5.82 5.44 2,010 0 0.0
05/06/2019
5.45
 35,890 5.10 5.45 5.17 0 3,910 -0.0
04/06/2019
5.10
 47,540 4.77 5.10 4.77 0 7,020 -0.1
03/06/2019
4.77
 37,570 5.12 5.41 4.77 6,000 0 0.0
31/05/2019
5.12
 15,230 5.51 5.65 5.12 5,800 7,380 -0.0
30/05/2019
5.51
 26,460 5.75 5.99 5.35 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |