CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.15
0.10
(1%)
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
(2026-06-29) 		-4.45 -30.69% 916,300 -379 0
9.90
14.50
10.05
2 tháng
(2026-05-29) 		-4.95 -33% 988,400 -379 0
9.90
15.60
10.05
3 tháng
(2026-04-29) 		-5.25 -34.31% 1,441,200 -699 0
9.90
15.60
10.05
6 tháng
(2026-01-29) 		-5.15 -33.88% 2,570,400 -75,099 -0.8
9.90
16.40
10.05
12 tháng
(2025-08-04) 		-7.10 -41.40% 7,862,500 -106,599 -1.3
9.90
19
10.05
24 tháng
(2024-08-07) 		-3.45 -25.56% 26,035,200 -160,951 -2.2
9.90
21.35
10.05
36 tháng
(2023-08-14) 		-5.90 -36.99% 39,898,300 -225,351 -3.1
9.90
21.35
10.05
60 tháng
(2021-08-23) 		-3.52 -25.92% 109,301,000 -510,181 -14.5
9.30
26.10
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
15.80
 22,700 15.50 15.80 15.45 0 200 -0.0
04/03/2026
15.85
 66,100 15.60 15.85 15.30 0 0 0
03/03/2026
15.90
 6,000 15.65 15.90 15.60 0 100 -0.0
02/03/2026
16
 24,600 15.50 16 15.30 0 10,000 -0.2
27/02/2026
16
 39,600 15.80 16 15.80 0 0 0
26/02/2026
15.85
 66,500 16 16.40 15.80 0 0 0
25/02/2026
16.30
 6,800 16.20 16.30 15.90 0 0 0
24/02/2026
16.20
 77,100 15.90 16.45 15.90 0 700 -0.0
23/02/2026
16.05
 2,000 16.40 16.60 16.05 0 0 0
13/02/2026
16.40
 21,900 15.65 16.40 15.65 0 0 0
12/02/2026
16.10
 2,700 15.30 16.50 15.25 0 0 0
11/02/2026
16
 50,300 15.45 16.15 15.45 0 0 0
10/02/2026
15.90
 60,200 16 16 15.30 0 0 0
09/02/2026
15.90
 8,100 15.20 15.90 15.10 0 0 0
06/02/2026
15.55
 8,400 15.55 16.25 15.50 0 0 0
05/02/2026
16.20
 51,200 15.85 16.50 15.85 0 0 0
04/02/2026
16.25
 133,300 15.20 16.30 15.20 0 11,100 -0.2
03/02/2026
15.50
 22,800 15.85 15.85 15 0 10,000 -0.2
02/02/2026
15.20
 19,600 15.10 15.20 14.20 0 0 0
30/01/2026
15.20
 14,600 15.30 15.30 15.20 0 2,300 -0.0
29/01/2026
15.20
 3,600 14.90 15.20 14.80 0 0 0
28/01/2026
15.35
 15,300 15.20 15.40 14.80 0 0 0
27/01/2026
15.15
 50,500 15 15.15 14.80 0 0 0
26/01/2026
15.15
 9,000 15.30 15.30 15 0 0 0
23/01/2026
15.20
 4,200 15.20 15.40 15.15 0 1,500 -0.0
22/01/2026
15.20
 16,000 15.10 15.40 15.10 0 4,800 -0.1
21/01/2026
15.25
 22,000 15.35 15.35 15.15 0 17,500 -0.3
20/01/2026
15.70
 19,600 15.80 15.80 15.30 0 0 0
19/01/2026
15.75
 45,800 15.80 15.90 15.30 0 0 0
16/01/2026
15.70
 89,000 15.75 15.75 15.35 0 0 0
15/01/2026
15.80
 57,800 15.95 16.40 15.40 0 0 0
14/01/2026
15.95
 92,100 15.70 16 15.35 0 200 -0.0
13/01/2026
15.70
 4,500 15.85 15.90 15.45 0 0 0
12/01/2026
15.80
 14,000 15.60 16 15.60 0 0 0
09/01/2026
15.80
 8,400 16 16 15.70 0 0 0
08/01/2026
16
 8,400 16.10 16.10 15.60 0 0 0
07/01/2026
16.10
 38,400 16.10 16.20 15.50 0 0 0
06/01/2026
16.30
 28,300 15.90 16.30 15.10 0 0 0
05/01/2026
16.20
 14,200 15.85 16.50 15.85 0 0 0
31/12/2025
16.35
 8,700 16.30 16.80 16.10 0 0 0
30/12/2025
16.30
 2,400 15.90 16.35 15.90 0 0 0
29/12/2025
16.25
 12,200 16.20 16.35 15.90 0 0 0
26/12/2025
16.25
 2,500 15.95 16.25 15.90 0 0 0
25/12/2025
16.15
 6,200 15.90 16.40 15.90 0 0 0
24/12/2025
16.35
 134,000 16.10 16.60 15.65 0 0 0
23/12/2025
16.80
 15,600 16.35 16.80 16 0 1,900 -0.0
22/12/2025
17.15
 5,000 17.20 17.20 16.15 0 0 0
19/12/2025
17.20
 9,600 17.30 17.30 15.95 0 0 0
18/12/2025
17.10
 7,700 17.70 17.70 16.95 0 0 0
17/12/2025
17.60
 44,600 16.60 17.80 16.20 0 0 0
16/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
15/12/2025
16.80
 127,300 16.85 16.85 16 0 0 0
12/12/2025
16.85
 28,900 16.20 17 16.15 0 0 0
11/12/2025
16.15
 21,200 16.15 16.30 15.95 0 0 0
10/12/2025
16.15
 700 16.25 16.25 16.15 0 0 0
09/12/2025
16.30
 11,700 16 16.30 15.55 0 0 0
08/12/2025
16.15
 2,100 16.40 16.45 16.15 0 0 0
05/12/2025
16.45
 9,700 16.10 16.50 16.10 0 0 0
04/12/2025
16.55
 29,700 16.55 16.80 16.30 0 0 0
03/12/2025
16.55
 63,400 16.30 16.80 16 0 0 0
02/12/2025
16.30
 17,900 16 16.30 16 0 0 0
01/12/2025
16.35
 12,200 16.35 16.40 16.10 0 100 -0.0
28/11/2025
16.35
 10,200 16.20 16.45 16 0 0 0
27/11/2025
16.30
 6,500 16.35 16.60 16.20 0 0 0
26/11/2025
16.25
 13,100 16.30 16.30 16.15 0 0 0
25/11/2025
16.20
 5,100 16.35 16.35 16 0 0 0
24/11/2025
16.35
 8,100 16.45 16.45 15.90 0 0 0
21/11/2025
16.45
 8,800 16.15 16.55 15.90 0 0 0
20/11/2025
16.60
 500 16.70 16.70 16.60 0 0 0
19/11/2025
16.20
 11,000 16.20 16.80 16.20 0 0 0
18/11/2025
16.65
 3,700 16.25 16.80 16.20 0 0 0
17/11/2025
16.55
 4,700 16.10 16.95 16.10 0 0 0
14/11/2025
16.55
 20,700 16.60 16.75 16.55 0 0 0
13/11/2025
16.90
 20,000 16.85 16.90 16.40 0 0 0
12/11/2025
16.90
 37,800 16.50 17 16 0 0 0
11/11/2025
16.70
 23,900 16.75 16.75 15.80 0 0 0
10/11/2025
16.75
 2,400 16.85 16.85 16.50 0 0 0
07/11/2025
16.65
 12,800 16.50 16.80 16.40 0 0 0
06/11/2025
16.80
 3,500 16.50 16.80 16.50 0 0 0
05/11/2025
16.90
 6,800 16.90 17 16.90 0 0 0
04/11/2025
16.90
 3,100 16.65 17 16.15 0 0 0
03/11/2025
16.90
 300 16.55 16.90 16.55 0 0 0
31/10/2025
16.90
 32,300 17.45 17.50 16.90 0 0 0
30/10/2025
17.45
 24,000 17.50 17.75 16.95 0 0 0
29/10/2025
17.50
 87,600 17.50 17.50 16.95 0 0 0
28/10/2025
17.30
 17,200 16.80 17.35 16.60 0 0 0
27/10/2025
17
 28,400 17.25 17.25 16.55 0 0 0
24/10/2025
17
 11,800 16.50 17 16.50 0 0 0
23/10/2025
16.90
 7,000 17.20 17.20 16.50 0 0 0
22/10/2025
16.80
 24,500 17.05 17.05 16.60 0 0 0
21/10/2025
16.80
 42,300 16.55 16.80 15.95 0 0 0
20/10/2025
16.75
 12,700 16.60 17 16.20 0 0 0
17/10/2025
16.75
 9,600 16.40 16.90 16.10 0 0 0
16/10/2025
16.40
 3,200 16.20 16.95 16.20 0 0 0
15/10/2025
16.95
 5,100 16.45 16.95 16.40 0 0 0
14/10/2025
16.75
 13,800 16.90 16.95 16.60 0 0 0
13/10/2025
16.90
 2,900 16.85 17 16.80 0 0 0
10/10/2025
17
 16,100 17 17.10 16.75 0 0 0
09/10/2025
17
 3,000 17.35 17.35 16.85 0 0 0
08/10/2025
17.30
 4,400 17.35 17.35 16.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |