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)
15/04/2020
2.69
 10,390 2.82 2.82 2.67 6,010 200 0.0
14/04/2020
2.82
 2,030 2.75 2.82 2.57 0 600 -0.0
13/04/2020
2.75
 7,040 2.71 2.89 2.53 0 0 0
10/04/2020
2.71
 3,440 2.71 2.71 2.64 0 0 0
09/04/2020
2.71
 2,390 2.55 2.71 2.41 0 200 -0.0
08/04/2020
2.55
 6,780 2.51 2.55 2.34 0 200 -0.0
07/04/2020
2.51
 520 2.51 2.54 2.51 0 200 -0.0
06/04/2020
2.51
 4,730 2.51 2.55 2.51 3,230 200 0.0
03/04/2020
2.51
 1,170 2.35 2.51 2.50 0 200 -0.0
01/04/2020
2.35
 3,870 2.34 2.50 2.35 0 200 -0.0
31/03/2020
2.34
 3,790 2.50 2.67 2.34 0 200 -0.0
30/03/2020
2.50
 10,770 2.69 2.69 2.50 0 200 -0.0
27/03/2020
2.69
 850 2.73 2.73 2.55 10 0 0
26/03/2020
2.73
 340 2.75 2.75 2.57 0 0 0
25/03/2020
2.75
 436,770 2.69 2.88 2.51 10 10 0
24/03/2020
2.69
 290 2.89 2.89 2.69 0 180 -0.0
23/03/2020
2.89
 5,550 2.89 2.89 2.69 10 0 0
20/03/2020
2.89
 10 2.89 2.89 2.89 0 0 0
19/03/2020
2.89
 80 3.00 3.00 2.80 0 60 -0.0
18/03/2020
3.00
 70 2.81 3.00 2.75 0 0 0
17/03/2020
2.81
 6,910 2.95 2.95 2.80 6,300 1,500 0.0
16/03/2020
2.95
 60 2.80 2.99 2.89 0 0 0
13/03/2020
2.80
 3,620 2.80 2.80 2.60 1,350 1,180 0.0
12/03/2020
2.80
 11,120 3.00 3.00 2.80 2,010 170 0.0
11/03/2020
3.00
 340 3.02 3.02 2.82 0 0 0
10/03/2020
3.02
 260 3.06 3.06 2.84 10 50 -0.0
09/03/2020
3.06
 750 3.29 3.37 3.06 80 0 0.0
06/03/2020
3.29
 210 3.29 3.29 3.07 100 0 0.0
05/03/2020
3.29
 3,000 3.44 3.44 3.20 510 0 0.0
04/03/2020
3.44
 10 3.41 3.44 3.44 0 0 0
03/03/2020
3.41
 6,320 3.20 3.41 3.13 0 5,290 -0.0
02/03/2020
3.20
 6,830 3.43 3.66 3.20 0 6,370 -0.0
28/02/2020
3.43
 5,830 3.42 3.43 3.19 1,110 4,000 -0.0
27/02/2020
3.42
 10 3.37 3.42 3.42 0 0 0
26/02/2020
3.37
 10,810 3.37 3.42 3.17 500 1,700 -0.0
25/02/2020
3.37
 6,930 3.30 3.44 3.24 4,930 0 0.0
24/02/2020
3.30
 810 3.31 3.31 3.30 0 0 0
21/02/2020
3.31
 7,710 3.33 3.35 3.31 0 0 0
20/02/2020
3.33
 600 3.57 3.57 3.33 0 0 0
19/02/2020
3.57
 10 3.40 3.57 3.57 0 0 0
18/02/2020
3.40
 7,870 3.40 3.40 3.17 1,260 0 0.0
17/02/2020
3.40
 13,490 3.44 3.44 3.31 10,030 0 0.1
14/02/2020
3.44
 4,340 3.44 3.44 3.20 0 1,260 -0.0
13/02/2020
3.44
 50 3.46 3.46 3.44 0 0 0
12/02/2020
3.46
 3,310 3.46 3.46 3.24 0 0 0
11/02/2020
3.46
 2,600 3.71 3.71 3.46 0 0 0
10/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
07/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
06/02/2020
3.71
 10 3.51 3.71 3.71 0 0 0
05/02/2020
3.51
 10 3.30 3.51 3.51 0 0 0
04/02/2020
3.30
 2,700 3.44 3.44 3.20 100 0 0.0
03/02/2020
3.44
 4,410 3.48 3.73 3.24 80 10 0.0
31/01/2020
3.48
 230 3.50 3.63 3.48 0 0 0
30/01/2020
3.50
 30,510 3.44 3.50 3.30 19,990 0 0.1
22/01/2020
3.44
 10 3.37 3.44 3.44 0 0 0
21/01/2020
3.37
 420 3.31 3.51 3.31 0 0 0
20/01/2020
3.31
 6,100 3.42 3.42 3.24 0 0 0
17/01/2020
3.42
 30 3.42 3.42 3.22 0 0 0
16/01/2020
3.42
 3,670 3.43 3.43 3.42 3,650 0 0.0
15/01/2020
3.43
 5,140 3.44 3.44 3.28 0 0 0
14/01/2020
3.44
 2,020 3.27 3.44 3.27 0 0 0
13/01/2020
3.27
 100,070 3.42 3.65 3.22 0 0 0
10/01/2020
3.42
 240 3.43 3.43 3.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |