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)
13/04/2018
4.61
 8,790 4.35 4.63 4.34 1,110 0 0.0
12/04/2018
4.35
 3,210 4.50 4.79 4.35 0 0 0
11/04/2018
4.50
 23,440 4.81 4.81 4.49 0 0 0
10/04/2018
4.81
 30,780 4.82 5.10 4.48 4,110 0 0.0
09/04/2018
4.82
 4,460 4.61 4.82 4.68 0 0 0
06/04/2018
4.61
 21,950 4.81 4.81 4.58 3,110 0 0.0
05/04/2018
4.81
 7,900 4.72 4.81 4.55 0 110 -0.0
04/04/2018
4.72
 2,680 4.72 4.82 4.48 0 980 -0.0
03/04/2018
4.72
 5,510 4.41 4.72 4.55 0 0 0
02/04/2018
4.41
 1,780 4.65 4.89 4.41 200 0 0.0
30/03/2018
4.65
 14,730 4.89 5.23 4.65 700 0 0.0
29/03/2018
4.89
 6,450 4.96 4.99 4.68 0 100 -0.0
28/03/2018
4.96
 11,200 4.90 4.97 4.89 1,940 0 0.0
27/03/2018
4.90
 13,650 4.96 5.30 4.90 8,090 0 0.1
26/03/2018
4.96
 26,680 4.89 5.10 4.89 2,930 10,000 -0.1
23/03/2018
4.89
 9,780 5.21 5.21 4.86 4,000 0 0.0
22/03/2018
5.21
 36,230 4.88 5.21 5.17 0 4,000 -0.0
21/03/2018
4.88
 37,460 4.56 4.88 4.75 0 3,000 -0.0
20/03/2018
4.56
 7,520 4.56 4.68 4.55 0 0 0
19/03/2018
4.56
 5,090 4.54 4.61 4.55 1,470 0 0.0
16/03/2018
4.54
 6,270 4.55 4.55 4.42 0 5,000 -0.0
15/03/2018
4.55
 2,090 4.55 4.60 4.48 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |