CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.05
-0.85
(-5.35%)
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)
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
31/08/2017
6.06
 12,720 6.19 6.19 5.76 5,830 0 0.1
30/08/2017
6.19
 3,560 6.10 6.47 5.85 0 0 0
29/08/2017
6.10
 2,530 6.05 6.18 5.68 0 0 0
28/08/2017
6.05
 6,960 5.89 6.09 5.78 0 0 0
25/08/2017
5.89
 8,540 6.18 6.40 5.85 410 0 0.0
24/08/2017
6.18
 12,590 5.84 6.24 5.84 0 0 0
23/08/2017
5.84
 3,990 5.85 5.85 5.72 0 0 0
22/08/2017
5.85
 42,030 5.99 5.99 5.58 0 0 0
21/08/2017
5.99
 20,380 6.43 6.43 5.99 0 0 0
18/08/2017
6.43
 58,950 6.47 6.47 6.09 4,000 0 0.0
17/08/2017
6.47
 42,090 6.61 6.74 6.20 0 0 0
16/08/2017
6.61
 14,110 6.88 6.92 6.61 500 500 0
15/08/2017
6.88
 8,910 6.88 6.88 6.82 1,000 0 0.0
14/08/2017
6.88
 16,290 6.76 6.89 6.55 1,000 0 0.0
11/08/2017
6.76
 28,280 6.99 6.99 6.76 0 4,000 -0.0
10/08/2017
6.99
 16,300 7.02 7.02 6.75 0 6,000 -0.1
09/08/2017
7.02
 53,930 7.09 7.09 6.89 0 0 0
08/08/2017
7.09
 23,320 7.16 7.16 6.89 0 0 0
07/08/2017
7.16
 20,850 7.30 7.30 6.96 3,000 0 0.0
04/08/2017
7.30
 21,790 7.23 7.58 7.02 150 0 0.0
03/08/2017
7.23
 51,370 7.75 7.75 7.23 0 0 0
02/08/2017
7.75
 19,800 8.30 8.30 7.75 0 0 0
01/08/2017
8.30
 111,060 7.78 8.30 7.92 7,000 39,000 -0.4
31/07/2017
7.78
 113,090 7.30 7.78 7.16 0 700 -0.0
28/07/2017
7.30
 21,990 7.30 7.30 7.16 0 0 0
27/07/2017
7.30
 31,490 7.06 7.30 6.89 1,830 0 0.0
26/07/2017
7.06
 14,060 7.09 7.44 7.02 0 200 -0.0
25/07/2017
7.09
 8,050 7.16 7.16 6.89 1,600 1,100 0.0
24/07/2017
7.16
 1,450 7.51 7.51 7.02 0 0 0
21/07/2017
7.51
 24,650 7.27 7.58 6.82 0 0 0
20/07/2017
7.27
 10,480 7.30 7.30 6.89 200 0 0.0
19/07/2017
7.30
 10,980 7.33 7.33 7.16 1,100 0 0.0
18/07/2017
7.33
 66,810 7.89 7.89 7.33 40 0 0.0
17/07/2017
7.89
 35,720 7.99 7.99 7.64 17,220 0 0.2
14/07/2017
7.99
 29,400 7.85 7.99 7.58 11,780 0 0.1
13/07/2017
7.85
 36,530 7.92 7.92 7.58 0 0 0
12/07/2017
7.92
 23,590 8.02 8.02 7.71 0 0 0
11/07/2017
8.02
 55,930 8.06 8.26 7.71 12,700 0 0.1
10/07/2017
8.06
 18,390 7.92 8.06 7.51 8,480 0 0.1
07/07/2017
7.92
 93,170 7.61 8.13 7.61 1,800 200 0.0
06/07/2017
7.61
 68,590 7.13 7.61 6.89 0 0 0
05/07/2017
7.13
 25,890 6.96 7.16 6.61 9,400 840 0.1
04/07/2017
6.96
 44,270 6.96 7.23 6.89 600 9,750 -0.1
03/07/2017
6.96
 27,490 7.02 7.06 6.89 20,000 0 0.2
30/06/2017
7.02
 23,820 6.75 7.16 6.37 840 0 0.0
29/06/2017
6.75
 19,470 7.16 7.16 6.72 1,580 0 0.0
28/06/2017
7.16
 26,960 6.89 7.37 6.56 200 80 0.0
27/06/2017
6.89
 25,930 7.40 7.40 6.89 0 0 0
26/06/2017
7.40
 26,490 7.13 7.44 6.66 0 220 -0.0
23/06/2017
7.13
 60,450 7.58 7.95 7.09 1,700 1,310 0.0
22/06/2017
7.58
 98,380 7.09 7.58 7.44 5,800 0 0.1
21/06/2017
7.09
 55,080 6.63 7.09 7.09 0 0 0
20/06/2017
6.63
 84,260 6.20 6.63 5.92 0 0 0
19/06/2017
6.20
 36,830 6.54 6.68 6.20 140 300 -0.0
16/06/2017
6.54
 15,620 6.54 6.61 6.23 1,970 100 0.0
15/06/2017
6.54
 13,230 6.67 6.75 6.54 0 960 -0.0
14/06/2017
6.67
 6,050 6.58 6.68 6.48 0 0 0
13/06/2017
6.58
 11,350 6.85 6.85 6.56 6,100 0 0.1
12/06/2017
6.85
 14,900 6.89 6.89 6.47 1,160 0 0.0
09/06/2017
6.89
 13,800 7.09 7.09 6.61 620 0 0.0
08/06/2017
7.09
 13,620 7.09 7.09 6.68 1,000 0 0.0
07/06/2017
7.09
 40,470 7.09 7.54 7.09 5,000 1,320 0.0
06/06/2017
7.09
 90,900 6.66 7.09 6.34 47,000 0 0.5
05/06/2017
6.66
 36,920 6.89 7.16 6.62 0 0 0
02/06/2017
6.89
 13,610 6.89 6.99 6.83 0 0 0
01/06/2017
6.89
 78,720 6.69 6.89 6.24 700 0 0.0
31/05/2017
6.69
 109,990 7.20 7.20 6.69 0 2,900 -0.0
30/05/2017
7.20
 56,530 7.71 7.71 7.20 7,500 0 0.1
29/05/2017
7.71
 107,190 8.26 8.26 7.71 21,000 0 0.2
26/05/2017
8.26
 85,250 7.99 8.33 8.06 16,100 17,730 -0.0

Chính sách bảo mật | Điều khoản sử dụng |