CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.50
-0.40
(-2.68%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
3.58
 410 3.58 3.58 3.51 380 0 0.0
03/08/2018
3.58
 4,920 3.58 3.64 3.33 1,000 0 0.0
02/08/2018
3.58
 330 3.51 3.71 3.58 0 0 0
01/08/2018
3.51
 4,100 3.42 3.65 3.39 2,190 0 0.0
31/07/2018
3.42
 2,030 3.64 3.64 3.39 450 0 0.0
30/07/2018
3.64
 0 3.64 3.64 3.64 0 0 0
27/07/2018
3.64
 10 3.41 3.64 3.64 0 0 0
26/07/2018
3.41
 1,230 3.40 3.41 3.37 900 0 0.0
25/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
24/07/2018
3.40
 0 3.40 3.40 3.40 0 0 0
23/07/2018
3.40
 10 3.57 3.57 3.40 0 0 0
20/07/2018
3.57
 340 3.49 3.57 3.25 0 0 0
19/07/2018
3.49
 1,910 3.75 3.75 3.49 680 0 0.0
18/07/2018
3.75
 20 3.59 3.75 3.34 0 0 0
17/07/2018
3.59
 20 3.86 3.86 3.59 0 20 -0.0
16/07/2018
3.86
 10 3.88 3.88 3.86 0 0 0
13/07/2018
3.88
 2,850 3.63 3.88 3.41 100 0 0.0
12/07/2018
3.63
 130 3.65 3.65 3.41 0 0 0
11/07/2018
3.65
 520 3.71 3.71 3.64 0 0 0
10/07/2018
3.71
 0 3.71 3.71 3.71 0 0 0
09/07/2018
3.71
 160 3.75 3.75 3.71 0 0 0
06/07/2018
3.75
 1,510 3.68 3.75 3.44 0 0 0
05/07/2018
3.68
 1,680 3.83 3.83 3.57 1,500 0 0.0
04/07/2018
3.83
 20 3.84 3.84 3.57 0 0 0
03/07/2018
3.84
 510 4.13 4.13 3.84 0 0 0
02/07/2018
4.13
 30 3.93 4.13 3.92 10 0 0
29/06/2018
3.93
 40 3.79 4.05 3.85 0 0 0
28/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
27/06/2018
3.79
 1,010 3.72 3.79 3.51 0 0 0
26/06/2018
3.72
 10 3.51 3.72 3.72 0 0 0
25/06/2018
3.51
 20 3.48 3.72 3.51 0 0 0
22/06/2018
3.48
 100 3.72 3.72 3.48 0 100 -0.0
21/06/2018
3.72
 1,010 3.55 3.72 3.41 0 0 0
20/06/2018
3.55
 0 3.55 3.55 3.55 0 0 0
19/06/2018
3.55
 510 3.65 3.65 3.55 0 0 0
18/06/2018
3.65
 13,960 3.76 3.76 3.65 13,840 0 0.1
15/06/2018
3.76
 0 3.76 3.76 3.76 0 0 0
14/06/2018
3.76
 220 4.04 4.26 3.76 0 0 0
13/06/2018
4.04
 10 3.78 4.04 4.04 0 0 0
12/06/2018
3.78
 4,200 3.68 3.79 3.76 0 0 0
11/06/2018
3.68
 1,090 3.71 3.71 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |