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)
25/12/2018
3.93
 200 3.79 3.93 3.93 0 0 0
24/12/2018
3.79
 100 3.84 3.84 3.79 0 0 0
21/12/2018
3.84
 0 3.84 3.84 3.84 0 0 0
20/12/2018
3.84
 110 4.13 4.13 3.84 0 0 0
19/12/2018
4.13
 10 4.13 4.13 4.13 0 0 0
18/12/2018
4.13
 10 3.99 4.13 4.13 0 0 0
17/12/2018
3.99
 4,440 3.75 4.01 3.72 2,000 0 0.0
14/12/2018
3.75
 10,650 3.77 3.77 3.51 0 4,500 -0.0
13/12/2018
3.77
 180 3.77 3.77 3.51 0 100 -0.0
12/12/2018
3.77
 200 3.77 3.77 3.54 0 100 -0.0
11/12/2018
3.77
 0 3.77 3.77 3.77 0 0 0
10/12/2018
3.77
 30 3.54 3.77 3.77 0 0 0
07/12/2018
3.54
 6,690 3.31 3.54 3.54 4,700 3,170 0.0
06/12/2018
3.31
 0 3.31 3.31 3.31 0 0 0
05/12/2018
3.31
 10 3.31 3.31 3.31 0 0 0
04/12/2018
3.31
 550 3.48 3.48 3.31 0 0 0
03/12/2018
3.48
 0 3.48 3.48 3.48 0 0 0
30/11/2018
3.48
 0 3.48 3.48 3.48 0 0 0
29/11/2018
3.48
 0 3.48 3.48 3.48 0 0 0
28/11/2018
3.48
 3,330 3.44 3.68 3.48 3,200 0 0.0
27/11/2018
3.44
 1,500 3.45 3.45 3.44 1,500 0 0.0
26/11/2018
3.45
 40 3.24 3.45 3.45 0 0 0
23/11/2018
3.24
 710 3.41 3.41 3.24 0 0 0
22/11/2018
3.41
 1,090 3.65 3.65 3.41 1,090 0 0.0
21/11/2018
3.65
 0 3.65 3.65 3.65 0 0 0
20/11/2018
3.65
 1,010 3.65 3.68 3.65 0 0 0
19/11/2018
3.65
 10 3.65 3.65 3.65 0 0 0
16/11/2018
3.65
 10 3.58 3.65 3.65 0 0 0
15/11/2018
3.58
 760 3.44 3.68 3.57 50 0 0.0
14/11/2018
3.44
 830 3.42 3.65 3.44 0 0 0
13/11/2018
3.42
 10 3.20 3.42 3.42 0 0 0
12/11/2018
3.20
 0 3.20 3.20 3.20 0 0 0
09/11/2018
3.20
 2,060 3.40 3.63 3.20 0 40 -0.0
08/11/2018
3.40
 1,670 3.65 3.65 3.40 0 0 0
07/11/2018
3.65
 310 3.72 3.72 3.65 0 0 0
06/11/2018
3.72
 1,490 3.86 3.86 3.72 480 0 0.0
05/11/2018
3.86
 50 3.86 3.86 3.86 0 0 0
02/11/2018
3.86
 9,410 3.88 3.88 3.86 9,400 0 0.1
01/11/2018
3.88
 0 3.88 3.88 3.88 0 0 0
31/10/2018
3.88
 10 3.64 3.88 3.88 0 0 0
30/10/2018
3.64
 360 3.64 3.64 3.57 0 0 0
29/10/2018
3.64
 13,060 3.90 3.93 3.64 13,000 0 0.1
26/10/2018
3.90
 660 3.91 3.96 3.64 0 0 0
25/10/2018
3.91
 0 3.91 3.91 3.91 0 0 0
24/10/2018
3.91
 0 3.91 3.91 3.91 0 0 0
23/10/2018
3.91
 360 3.68 3.91 3.44 0 0 0
22/10/2018
3.68
 480 3.68 3.68 3.44 0 0 0
19/10/2018
3.68
 1,730 3.44 3.68 3.22 0 1,080 -0.0
18/10/2018
3.44
 3,170 3.66 3.86 3.43 0 0 0
17/10/2018
3.66
 100 3.93 3.93 3.66 0 0 0
16/10/2018
3.93
 80 3.86 3.93 3.59 0 0 0
15/10/2018
3.86
 2,930 3.65 3.86 3.40 2,000 0 0.0
12/10/2018
3.65
 8,130 3.86 3.99 3.65 8,000 0 0.0
11/10/2018
3.86
 1,810 3.72 3.97 3.46 370 90 0.0
10/10/2018
3.72
 11,830 3.69 3.79 3.51 8,700 0 0.0
09/10/2018
3.69
 6,530 3.45 3.69 3.44 0 0 0
08/10/2018
3.45
 12,000 3.46 3.70 3.45 100 0 0.0
05/10/2018
3.46
 31,000 3.24 3.46 3.24 0 0 0
04/10/2018
3.24
 80 3.24 3.24 3.24 0 70 -0.0
03/10/2018
3.24
 2,420 3.27 3.50 3.17 0 0 0
02/10/2018
3.27
 10,130 3.46 3.59 3.24 10,000 0 0.1
01/10/2018
3.46
 3,640 3.72 3.72 3.46 0 0 0
28/09/2018
3.72
 240 3.78 3.78 3.72 0 20 -0.0
27/09/2018
3.78
 3,790 3.60 3.78 3.44 0 0 0
26/09/2018
3.60
 1,380 3.37 3.60 3.44 0 100 -0.0
25/09/2018
3.37
 4,520 3.57 3.57 3.37 0 0 0
24/09/2018
3.57
 17,620 3.34 3.57 3.35 0 3,840 -0.0
21/09/2018
3.34
 1,010 3.24 3.34 3.17 0 0 0
20/09/2018
3.24
 8,590 3.17 3.36 3.10 8,210 0 0.0
19/09/2018
3.17
 6,840 3.11 3.17 3.11 0 4,040 -0.0
18/09/2018
3.11
 460 3.08 3.11 3.10 450 0 0.0
17/09/2018
3.08
 3,550 3.17 3.36 3.08 0 0 0
14/09/2018
3.17
 15,590 3.17 3.18 3.17 10,050 0 0.0
13/09/2018
3.17
 2,200 3.10 3.17 3.17 0 0 0
12/09/2018
3.10
 3,390 3.27 3.27 3.10 0 0 0
11/09/2018
3.27
 40 3.14 3.27 3.27 0 0 0
10/09/2018
3.14
 8,740 3.15 3.15 3.10 100 0 0.0
07/09/2018
3.15
 130 3.36 3.36 3.15 60 10 0.0
06/09/2018
3.36
 1,600 3.37 3.37 3.35 0 1,140 -0.0
05/09/2018
3.37
 2,570 3.33 3.37 3.37 0 2,020 -0.0
04/09/2018
3.33
 20 3.35 3.35 3.33 0 0 0
31/08/2018
3.35
 1,180 3.37 3.37 3.24 0 0 0
30/08/2018
3.37
 140 3.41 3.41 3.37 0 0 0
29/08/2018
3.41
 100 3.37 3.51 3.41 50 0 0.0
28/08/2018
3.37
 500 3.44 3.44 3.37 0 0 0
27/08/2018
3.44
 20 3.39 3.44 3.20 0 0 0
24/08/2018
3.39
 170 3.41 3.41 3.39 0 0 0
23/08/2018
3.41
 200 3.39 3.41 3.39 100 0 0.0
22/08/2018
3.39
 30 3.38 3.39 3.39 0 0 0
21/08/2018
3.38
 3,510 3.37 3.38 3.38 3,510 0 0.0
20/08/2018
3.37
 3,100 3.37 3.37 3.37 3,000 0 0.0
17/08/2018
3.37
 270 3.37 3.58 3.37 0 0 0
16/08/2018
3.37
 330 3.45 3.45 3.37 0 0 0
15/08/2018
3.45
 20 3.45 3.45 3.45 0 0 0
14/08/2018
3.45
 1,460 3.71 3.71 3.45 0 0 0
13/08/2018
3.71
 1,420 3.62 3.79 3.44 1,000 0 0.0
10/08/2018
3.62
 0 3.62 3.62 3.62 0 0 0
09/08/2018
3.62
 0 3.62 3.62 3.62 0 0 0
08/08/2018
3.62
 120 3.65 3.79 3.51 0 0 0
07/08/2018
3.65
 590 3.58 3.79 3.44 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |