CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.20
-0.15
(-0.98%)
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)
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
25/05/2017
7.99
 136,100 7.47 7.99 7.30 0 20,000 -0.2
24/05/2017
7.47
 951,510 6.99 7.47 6.50 0 100 -0.0
23/05/2017
6.99
 89,070 7.51 7.51 6.99 17,000 9,990 0.1
22/05/2017
7.51
 226,160 8.06 8.61 7.51 0 5,450 -0.1
19/05/2017
8.06
 177,190 7.54 8.06 8.06 3,000 22,220 -0.2
18/05/2017
7.54
 54,280 7.06 7.54 7.54 100 22,500 -0.2
17/05/2017
7.06
 263,530 6.60 7.06 6.89 0 3,000 -0.0
16/05/2017
6.60
 18,380 6.18 6.60 6.60 0 0 0
15/05/2017
6.18
 14,250 5.78 6.18 6.18 0 1,580 -0.0
12/05/2017
5.78
 82,090 5.41 5.78 5.78 0 15,000 -0.1
11/05/2017
5.41
 180,050 5.05 5.41 5.41 0 20,000 -0.2
10/05/2017
5.05
 4,110 4.72 5.05 5.05 0 0 0
09/05/2017
4.72
 19,870 4.42 4.72 4.72 0 13,160 -0.1
08/05/2017
4.42
 3,470 4.13 4.42 4.42 0 1,470 -0.0
05/05/2017
4.13
 4,850 3.86 4.13 4.06 0 0 0
04/05/2017
3.86
 1,480 3.62 3.86 3.86 0 30 -0.0
03/05/2017
3.62
 60 3.38 3.62 3.62 0 0 0
28/04/2017
3.38
 3,840 3.56 3.56 3.37 0 0 0
27/04/2017
3.56
 100 3.44 3.56 3.56 0 0 0
26/04/2017
3.44
 4,810 3.58 3.58 3.44 0 0 0
25/04/2017
3.58
 1,500 3.58 3.58 3.44 0 0 0
24/04/2017
3.58
 1,020 3.65 3.65 3.58 0 0 0
21/04/2017
3.65
 1,120 3.59 3.65 3.62 0 0 0
20/04/2017
3.59
 10,120 3.54 3.59 3.37 6,470 0 0.0
19/04/2017
3.54
 1,010 3.50 3.54 3.41 0 0 0
18/04/2017
3.50
 710 3.44 3.50 3.39 0 0 0
17/04/2017
3.44
 1,700 3.51 3.54 3.44 0 0 0
14/04/2017
3.51
 7,150 3.44 3.51 3.24 1,000 0 0.0
13/04/2017
3.44
 4,050 3.37 3.58 3.44 4,040 0 0.0
12/04/2017
3.37
 4,500 3.58 3.58 3.37 1,130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |