CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

8.35
-0.49
(-5.54%)
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
(2026-08-17) 		0.19 2.20% 672,100 -35,800 0
8.31
9.70
8.35
2 tháng
(2026-07-16) 		-2.86 -24.44% 1,552,400 -35,800 0
8.31
12
8.35
3 tháng
(2026-06-16) 		-6.06 -40.67% 1,991,900 -36,179 0
8.31
14.90
8.35
6 tháng
(2026-03-18) 		-7.06 -44.40% 2,742,600 -76,099 -0.3
8.31
15.90
8.35
12 tháng
(2025-09-19) 		-8.86 -50.06% 5,672,000 -137,899 -1.3
8.31
17.70
8.35
24 tháng
(2024-09-24) 		-5.61 -38.82% 26,088,500 -180,351 -2.0
8.31
21.35
8.35
36 tháng
(2023-10-02) 		-5.51 -38.40% 38,580,200 -256,551 -3.0
8.31
21.35
8.35
60 tháng
(2021-10-11) 		-13.20 -59.89% 97,444,900 -494,681 -13.2
8.31
26.10
8.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
3.71
 300 3.53 3.71 3.71 300 0 0.0
07/06/2018
3.53
 560 3.79 3.79 3.53 0 0 0
06/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
05/06/2018
3.79
 8,570 3.89 3.89 3.62 500 0 0.0
04/06/2018
3.89
 620 3.75 3.89 3.58 0 0 0
01/06/2018
3.75
 10,150 3.51 3.75 3.42 0 1,130 -0.0
31/05/2018
3.51
 1,000 3.59 3.59 3.51 0 0 0
30/05/2018
3.59
 5,590 3.72 3.72 3.58 3,210 0 0.0
29/05/2018
3.72
 16,710 3.56 3.79 3.44 10,050 0 0.1
28/05/2018
3.56
 2,210 3.82 3.82 3.56 0 0 0
25/05/2018
3.82
 0 3.82 3.82 3.82 0 0 0
24/05/2018
3.82
 3,370 3.66 3.90 3.42 0 0 0
23/05/2018
3.66
 11,400 3.66 3.71 3.44 0 250 -0.0
22/05/2018
3.66
 14,670 3.93 3.93 3.66 50 0 0.0
21/05/2018
3.93
 12,250 4.06 4.06 3.86 10,000 0 0.1
18/05/2018
4.06
 14,810 4.13 4.13 3.85 0 0 0
17/05/2018
4.13
 3,310 3.90 4.13 3.90 0 30 -0.0
16/05/2018
3.90
 10,880 4.13 4.13 3.86 0 6,760 -0.0
15/05/2018
4.13
 5,900 4.06 4.13 3.93 0 0 0
14/05/2018
4.06
 5,110 4.13 4.15 3.89 30 0 0.0
11/05/2018
4.13
 6,000 4.13 4.13 4.09 1,000 0 0.0
10/05/2018
4.13
 16,190 4.13 4.13 3.84 540 0 0.0
09/05/2018
4.13
 0 4.13 4.13 4.13 0 0 0
08/05/2018
4.13
 130 4.24 4.24 4.13 0 0 0
07/05/2018
4.24
 9,040 3.96 4.24 3.98 130 110 0.0
04/05/2018
3.96
 8,040 4.19 4.19 3.93 0 0 0
03/05/2018
4.19
 13,990 4.50 4.50 4.19 30 0 0.0
02/05/2018
4.50
 4,200 4.39 4.67 4.28 0 0 0
27/04/2018
4.39
 50 4.15 4.39 4.33 0 0 0
26/04/2018
4.15
 10,040 4.30 4.41 4.14 5,170 0 0.0
24/04/2018
4.30
 7,510 4.30 4.46 4.14 0 0 0
23/04/2018
4.30
 11,650 4.61 4.61 4.30 1,000 0 0.0
20/04/2018
4.61
 4,080 4.66 4.97 4.33 20 0 0.0
19/04/2018
4.66
 6,130 4.75 4.75 4.42 100 0 0.0
18/04/2018
4.75
 860 4.59 4.75 4.35 0 0 0
17/04/2018
4.59
 160 4.61 4.61 4.35 0 0 0
16/04/2018
4.61
 6,980 4.61 4.61 4.41 2,390 1,470 0.0

Chính sách bảo mật | Điều khoản sử dụng |