CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
0
(0%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |