CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15
-0.90
(-5.66%)
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)
14/03/2018
4.55
 8,520 4.63 4.63 4.51 400 0 0.0
13/03/2018
4.63
 12,620 4.49 4.71 4.52 0 120 -0.0
12/03/2018
4.49
 11,560 4.72 4.81 4.48 2,200 0 0.0
09/03/2018
4.72
 13,230 4.60 4.72 4.58 11,880 0 0.1
08/03/2018
4.60
 7,030 4.55 4.61 4.49 0 0 0
07/03/2018
4.55
 12,100 4.48 4.55 4.48 3,260 0 0.0
06/03/2018
4.48
 14,420 4.46 4.67 4.42 0 0 0
05/03/2018
4.46
 16,130 4.66 4.97 4.44 0 0 0
02/03/2018
4.66
 30,140 4.48 4.66 4.44 0 0 0
01/03/2018
4.48
 3,280 4.67 4.67 4.48 0 0 0
28/02/2018
4.67
 3,520 4.68 4.68 4.51 940 0 0.0
27/02/2018
4.68
 470 4.48 4.68 4.48 0 200 -0.0
26/02/2018
4.48
 16,230 4.48 4.68 4.41 2,570 0 0.0
23/02/2018
4.48
 14,330 4.55 4.55 4.41 4,300 0 0.0
22/02/2018
4.55
 14,000 4.61 4.61 4.48 4,730 0 0.0
21/02/2018
4.61
 22,750 4.73 4.73 4.61 10,000 0 0.1
13/02/2018
4.73
 1,440 4.48 4.74 4.48 0 0 0
12/02/2018
4.48
 54,680 4.58 4.64 4.34 0 0 0
09/02/2018
4.58
 18,100 4.64 4.64 4.34 0 5,000 -0.0
08/02/2018
4.64
 18,560 4.48 4.64 4.41 7,150 0 0.0
07/02/2018
4.48
 30,610 4.65 4.65 4.41 0 5,000 -0.0
06/02/2018
4.65
 18,610 4.68 4.68 4.36 0 0 0
05/02/2018
4.68
 28,970 4.96 4.96 4.62 5,000 5,060 -0.0
02/02/2018
4.96
 74,610 4.99 5.17 4.65 4,100 69,400 -0.4
01/02/2018
4.99
 5,970 5.11 5.11 4.82 0 0 0
31/01/2018
5.11
 50,300 4.82 5.15 4.82 0 15,870 -0.1
30/01/2018
4.82
 15,650 4.76 4.82 4.48 0 60 -0.0
29/01/2018
4.76
 6,100 4.95 4.95 4.61 0 0 0
26/01/2018
4.95
 22,390 4.77 4.96 4.82 0 450 -0.0
25/01/2018
4.77
 20,300 4.86 4.86 4.76 3,610 7,670 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |