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)
29/05/2019
5.75
 181,690 5.39 5.76 5.44 0 10 -0.0
28/05/2019
5.39
 31,560 5.03 5.39 5.39 0 10 -0
27/05/2019
5.03
 88,800 4.71 5.03 5.03 0 7,220 -0.1
24/05/2019
4.71
 2,110 4.41 4.71 4.71 0 60 -0.0
23/05/2019
4.41
 358,970 4.13 4.41 4.40 0 0 0
22/05/2019
4.13
 1,950 4.34 4.34 4.13 1,490 1,870 -0.0
21/05/2019
4.34
 530 4.27 4.34 4.26 0 500 -0.0
20/05/2019
4.27
 4,530 4.47 4.55 4.27 4,000 0 0.0
17/05/2019
4.47
 2,400 4.48 4.48 4.34 0 2,300 -0.0
16/05/2019
4.48
 260 4.34 4.48 4.40 0 0 0
15/05/2019
4.34
 600 4.34 4.51 4.34 0 70 -0.0
14/05/2019
4.34
 10,250 4.48 4.55 4.34 10 0 0
13/05/2019
4.48
 10,010 4.34 4.55 4.48 0 0 0
10/05/2019
4.34
 5,540 4.41 4.48 4.34 1,740 3,300 -0.0
09/05/2019
4.41
 220 4.13 4.41 4.13 20 0 0.0
08/05/2019
4.13
 11,100 4.41 4.41 4.13 10,000 1,000 0.1
07/05/2019
4.41
 5,030 4.41 4.48 4.34 5,000 2,520 0.0
06/05/2019
4.41
 2,200 4.36 4.41 4.06 0 0 0
03/05/2019
4.36
 10,960 4.68 4.68 4.36 0 0 0
02/05/2019
4.68
 10 4.68 4.68 4.68 0 10 -0
26/04/2019
4.68
 1,730 4.61 4.68 4.58 0 0 0
25/04/2019
4.61
 4,520 4.65 4.67 4.61 0 0 0
24/04/2019
4.65
 2,770 4.68 4.68 4.65 0 0 0
23/04/2019
4.68
 9,920 4.72 4.75 4.65 200 0 0.0
22/04/2019
4.72
 16,830 4.68 4.72 4.69 3,000 0 0.0
19/04/2019
4.68
 4,490 4.68 4.73 4.41 510 0 0.0
18/04/2019
4.68
 3,420 4.68 4.75 4.68 0 0 0
17/04/2019
4.68
 19,760 4.68 4.75 4.55 3,200 0 0.0
16/04/2019
4.68
 20,230 4.69 4.69 4.68 15,000 0 0.1
12/04/2019
4.69
 23,830 4.82 5.10 4.65 0 0 0
11/04/2019
4.82
 125,640 4.75 5.03 4.75 84,000 230 0.6
10/04/2019
4.75
 2,100 4.57 4.75 4.75 0 0 0
09/04/2019
4.57
 36,130 4.27 4.57 4.48 0 60 -0.0
08/04/2019
4.27
 17,460 3.99 4.27 4.06 0 0 0
05/04/2019
3.99
 1,780 4.25 4.25 3.95 800 0 0.0
04/04/2019
4.25
 8,570 3.97 4.25 3.98 0 0 0
03/04/2019
3.97
 2,990 3.72 3.97 3.79 0 0 0
02/04/2019
3.72
 10,600 3.72 3.72 3.72 0 0 0
01/04/2019
3.72
 1,700 3.65 3.72 3.59 0 0 0
29/03/2019
3.65
 170 3.65 3.65 3.62 0 0 0
28/03/2019
3.65
 0 3.65 3.65 3.65 0 0 0
27/03/2019
3.65
 0 3.65 3.65 3.65 0 0 0
26/03/2019
3.65
 10,560 3.86 3.86 3.65 0 3,560 -0.0
25/03/2019
3.86
 200 3.93 3.93 3.86 0 0 0
22/03/2019
3.93
 0 3.93 3.93 3.93 0 0 0
21/03/2019
3.93
 140 3.72 3.93 3.93 0 0 0
20/03/2019
3.72
 100 3.72 3.72 3.72 0 0 0
19/03/2019
3.72
 2,640 3.72 3.72 3.51 0 0 0
18/03/2019
3.72
 5,300 3.70 3.79 3.70 0 0 0
15/03/2019
3.70
 8,860 3.46 3.70 3.46 0 5,000 -0.0
14/03/2019
3.46
 1,120 3.46 3.65 3.46 0 0 0
13/03/2019
3.46
 830 3.44 3.51 3.44 0 660 -0.0
12/03/2019
3.44
 1,270 3.44 3.68 3.44 0 0 0
11/03/2019
3.44
 170 3.62 3.62 3.44 0 0 0
08/03/2019
3.62
 1,230 3.86 3.86 3.59 0 0 0
07/03/2019
3.86
 110 3.93 3.93 3.79 0 0 0
06/03/2019
3.93
 150 3.93 3.93 3.93 0 0 0
05/03/2019
3.93
 10 3.72 3.93 3.93 0 0 0
04/03/2019
3.72
 400 3.96 3.96 3.68 0 0 0
01/03/2019
3.96
 20 3.75 3.98 3.96 0 0 0
28/02/2019
3.75
 150 3.51 3.75 3.51 0 0 0
27/02/2019
3.51
 3,590 3.51 3.51 3.46 0 3,340 -0.0
26/02/2019
3.51
 130 3.65 3.90 3.51 0 0 0
25/02/2019
3.65
 130 3.68 3.68 3.65 0 120 -0.0
22/02/2019
3.68
 15,520 3.96 3.99 3.68 12,000 0 0.1
21/02/2019
3.96
 30 3.93 3.96 3.89 0 0 0
20/02/2019
3.93
 250 3.72 3.93 3.86 0 0 0
19/02/2019
3.72
 290 3.72 3.72 3.72 0 0 0
18/02/2019
3.72
 120 3.51 3.72 3.72 0 0 0
15/02/2019
3.51
 280 3.72 3.72 3.51 0 0 0
14/02/2019
3.72
 0 3.72 3.72 3.72 0 0 0
13/02/2019
3.72
 2,700 3.66 3.72 3.72 2,400 0 0.0
12/02/2019
3.66
 6,370 3.93 3.93 3.66 0 0 0
11/02/2019
3.93
 510 3.93 3.93 3.93 0 510 -0.0
01/02/2019
3.93
 9,000 3.68 3.93 3.44 4,100 8,860 -0.0
31/01/2019
3.68
 4,040 3.68 3.68 3.45 0 0 0
30/01/2019
3.68
 200 3.72 3.72 3.46 0 0 0
29/01/2019
3.72
 0 3.72 3.72 3.72 0 0 0
28/01/2019
3.72
 0 3.72 3.72 3.72 0 0 0
25/01/2019
3.72
 0 3.72 3.72 3.72 0 0 0
24/01/2019
3.72
 10 3.67 3.72 3.72 0 0 0
23/01/2019
3.67
 0 3.67 3.67 3.67 0 0 0
22/01/2019
3.67
 20 3.44 3.67 3.67 0 0 0
21/01/2019
3.44
 0 3.44 3.44 3.44 0 0 0
18/01/2019
3.44
 0 3.44 3.44 3.44 0 0 0
17/01/2019
3.44
 0 3.44 3.44 3.44 0 0 0
16/01/2019
3.44
 200 3.44 3.44 3.44 0 0 0
15/01/2019
3.44
 10 3.24 3.44 3.44 0 0 0
14/01/2019
3.24
 0 3.24 3.24 3.24 0 0 0
11/01/2019
3.24
 2,540 3.44 3.44 3.24 2,540 940 0.0
10/01/2019
3.44
 5,760 3.51 3.51 3.27 0 0 0
09/01/2019
3.51
 0 3.51 3.51 3.51 0 0 0
08/01/2019
3.51
 0 3.51 3.51 3.51 0 0 0
07/01/2019
3.51
 20 3.40 3.51 3.37 0 0 0
04/01/2019
3.40
 0 3.40 3.40 3.40 0 0 0
03/01/2019
3.40
 570 3.66 3.66 3.40 0 0 0
02/01/2019
3.66
 1,500 3.93 3.93 3.66 0 0 0
28/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0
27/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0
26/12/2018
3.93
 0 3.93 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |