CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.45
(-2.93%)
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
(2025-12-29) 		-1.10 -6.77% 545,500 -24,000 -0.4
15.15
16.35
15.35
2 tháng
(2025-12-01) 		-1.20 -7.34% 1,095,500 -26,000 -0.4
15.15
17.60
15.35
3 tháng
(2025-10-30) 		-2.30 -13.18% 1,354,800 -26,000 -0.4
15.15
17.60
15.35
6 tháng
(2025-08-01) 		-2 -11.66% 5,365,300 -31,500 -0.5
15.15
19
15.35
12 tháng
(2025-02-03) 		-5.40 -26.28% 15,788,300 -35,460 -0.6
15.15
21.35
15.35
24 tháng
(2024-02-15) 		2.45 19.29% 32,868,500 -121,152 -1.9
11.70
21.35
15.35
36 tháng
(2023-02-13) 		2.95 24.18% 43,573,200 -169,922 -3.3
10.90
21.35
15.35
60 tháng
(2021-02-23) 		3.51 30.17% 138,871,100 -1,920,482 -41.4
9.30
26.10
15.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
4.86
 8,860 4.82 4.89 4.75 0 1,210 -0.0
19/01/2018
4.82
 19,060 4.96 5.03 4.82 1,540 0 0.0
18/01/2018
4.96
 15,960 4.82 4.96 4.73 1,000 0 0.0
17/01/2018
4.82
 5,290 5.10 5.23 4.82 2,750 0 0.0
16/01/2018
5.10
 16,290 5.10 5.17 4.77 5,000 0 0.0
15/01/2018
5.10
 28,600 5.10 5.40 5.03 10,230 300 0.1
12/01/2018
5.10
 41,960 4.79 5.12 4.89 0 120 -0.0
11/01/2018
4.79
 22,670 4.48 4.79 4.79 0 0 0
10/01/2018
4.48
 22,220 4.70 4.70 4.48 5,000 0 0.0
09/01/2018
4.70
 25,090 4.77 4.82 4.70 700 0 0.0
08/01/2018
4.77
 9,330 4.76 4.92 4.77 0 0 0
05/01/2018
4.76
 3,290 4.89 4.89 4.75 0 0 0
04/01/2018
4.89
 18,410 4.79 4.89 4.82 14,400 16,760 -0.0
03/01/2018
4.79
 15,450 4.86 5.17 4.61 0 0 0
02/01/2018
4.86
 5,190 4.82 4.89 4.83 2,000 0 0.0
29/12/2017
4.82
 3,130 4.82 5.16 4.82 0 0 0
28/12/2017
4.82
 560 5.06 5.06 4.75 0 0 0
27/12/2017
5.06
 19,050 5.06 5.37 4.82 0 0 0
26/12/2017
5.06
 120 5.36 5.36 5.06 0 0 0
25/12/2017
5.36
 10,150 5.34 5.39 5.23 0 0 0
22/12/2017
5.34
 9,170 5.72 5.72 5.32 0 0 0
21/12/2017
5.72
 4,520 5.71 6.01 5.34 0 0 0
20/12/2017
5.71
 7,850 6.13 6.25 5.70 660 0 0.0
19/12/2017
6.13
 103,020 5.86 6.27 5.48 0 1,050 -0.0
18/12/2017
5.86
 19,110 5.48 5.86 5.86 10,110 10,550 -0.0
15/12/2017
5.48
 24,320 5.12 5.48 5.48 0 0 0
14/12/2017
5.12
 50,950 4.79 5.12 5.12 0 24,390 -0.2
13/12/2017
4.79
 38,330 4.48 4.79 4.68 0 9,000 -0.1
12/12/2017
4.48
 23,130 4.82 4.82 4.48 0 6,430 -0.0
11/12/2017
4.82
 10 4.82 4.82 4.82 0 0 0
08/12/2017
4.82
 6,120 4.70 4.82 4.65 1,340 10 0.0
07/12/2017
4.70
 10,730 4.72 4.72 4.70 0 0 0
06/12/2017
4.72
 18,120 5.01 5.01 4.72 0 13,600 -0.1
05/12/2017
5.01
 1,010 4.69 5.01 4.97 0 0 0
04/12/2017
4.69
 7,550 4.68 4.93 4.68 290 0 0.0
01/12/2017
4.68
 3,120 4.82 4.89 4.68 1,370 10 0.0
30/11/2017
4.82
 3,010 4.68 4.89 4.82 0 80 -0.0
29/11/2017
4.68
 9,650 4.68 4.92 4.68 2,000 500 0.0
28/11/2017
4.68
 12,210 4.83 4.83 4.68 6,500 0 0.0
27/11/2017
4.83
 2,900 5.09 5.09 4.83 0 150 -0.0
24/11/2017
5.09
 5,020 4.82 5.10 4.71 4,000 0 0.0
23/11/2017
4.82
 50,480 4.82 4.82 4.61 34,400 0 0.2
22/11/2017
4.82
 3,010 4.89 4.89 4.73 1,250 0 0.0
21/11/2017
4.89
 4,040 4.68 4.92 4.72 1,100 0 0.0
20/11/2017
4.68
 440 4.68 4.92 4.68 0 0 0
17/11/2017
4.68
 2,620 4.88 4.88 4.68 0 0 0
16/11/2017
4.88
 50 4.74 4.88 4.68 0 0 0
15/11/2017
4.74
 5,900 4.68 4.88 4.61 0 10 -0
14/11/2017
4.68
 26,440 4.99 4.99 4.64 6,000 0 0.0
13/11/2017
4.99
 2,190 5.08 5.08 4.99 0 0 0
10/11/2017
5.08
 17,540 5.03 5.10 4.83 10,100 6,070 0.0
09/11/2017
5.03
 12,430 5.02 5.16 5.02 11,800 2,900 0.1
08/11/2017
5.02
 31,240 5.16 5.16 4.80 0 0 0
07/11/2017
5.16
 560 5.17 5.17 5.16 0 0 0
06/11/2017
5.17
 6,020 5.33 5.33 5.17 0 0 0
03/11/2017
5.33
 3,610 5.17 5.33 5.17 0 0 0
02/11/2017
5.17
 10,730 5.51 5.51 5.17 8,200 0 0.1
01/11/2017
5.51
 18,400 5.37 5.51 5.37 6,000 3,000 0.0
31/10/2017
5.37
 3,150 5.72 6.01 5.37 2,880 0 0.0
30/10/2017
5.72
 6,080 5.75 6.04 5.35 3,010 0 0.0
27/10/2017
5.75
 2,410 5.64 5.75 5.30 1,420 0 0.0
26/10/2017
5.64
 3,100 5.64 5.68 5.51 3,000 0 0.0
25/10/2017
5.64
 6,150 5.29 5.64 5.23 4,000 0 0.0
24/10/2017
5.29
 1,010 5.50 5.57 5.29 0 0 0
23/10/2017
5.50
 510 5.37 5.50 5.23 0 0 0
20/10/2017
5.37
 8,680 5.54 5.74 5.37 0 120 -0.0
19/10/2017
5.54
 5,360 5.73 5.83 5.51 1,370 0 0.0
18/10/2017
5.73
 11,270 5.78 5.85 5.73 10,310 0 0.1
17/10/2017
5.78
 2,010 5.72 5.78 5.58 10 0 0
16/10/2017
5.72
 4,470 5.68 5.85 5.72 0 0 0
13/10/2017
5.68
 2,900 5.96 5.96 5.68 0 0 0
12/10/2017
5.96
 2,940 5.82 6.13 5.65 0 1,200 -0.0
11/10/2017
5.82
 8,460 5.92 6.20 5.72 1,000 0 0.0
10/10/2017
5.92
 11,840 6.05 6.43 5.79 0 0 0
09/10/2017
6.05
 12,870 6.12 6.13 5.78 0 0 0
06/10/2017
6.12
 3,560 6.03 6.26 5.85 0 0 0
05/10/2017
6.03
 1,520 6.42 6.42 6.03 0 0 0
04/10/2017
6.42
 1,110 6.37 6.60 6.20 0 0 0
03/10/2017
6.37
 39,120 5.98 6.39 6.01 0 12,270 -0.1
02/10/2017
5.98
 25,300 5.59 5.98 5.59 500 0 0.0
29/09/2017
5.59
 5,580 5.99 5.99 5.59 0 1,010 -0.0
28/09/2017
5.99
 7,970 5.75 6.13 5.51 0 0 0
27/09/2017
5.75
 1,180 5.58 5.78 5.41 0 0 0
26/09/2017
5.58
 13,440 5.99 5.99 5.58 0 0 0
25/09/2017
5.99
 120 6.05 6.05 5.99 0 0 0
22/09/2017
6.05
 9,170 5.96 6.06 5.85 1,100 0 0.0
21/09/2017
5.96
 1,400 5.90 5.99 5.90 1,010 0 0.0
20/09/2017
5.90
 12,290 5.72 5.90 5.72 4,270 0 0.0
19/09/2017
5.72
 7,810 5.68 5.72 5.51 3,460 0 0.0
18/09/2017
5.68
 7,800 5.51 5.68 5.44 1,310 0 0.0
15/09/2017
5.51
 20 5.51 5.51 5.51 0 0 0
14/09/2017
5.51
 590 5.59 5.59 5.31 0 0 0
13/09/2017
5.59
 10,810 5.57 5.59 5.20 5,800 0 0.0
12/09/2017
5.57
 4,130 5.50 5.58 5.44 0 0 0
11/09/2017
5.50
 6,570 5.37 5.58 5.10 0 0 0
08/09/2017
5.37
 13,900 5.49 5.49 5.23 5,300 0 0.0
07/09/2017
5.49
 4,220 5.44 5.49 5.23 1,300 410 0.0
06/09/2017
5.44
 7,880 5.78 5.78 5.41 0 450 -0.0
05/09/2017
5.78
 11,610 5.98 5.98 5.57 1,000 0 0.0
01/09/2017
5.98
 1,810 6.06 6.06 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |