CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.49
0.57
(6.39%)
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
(2026-08-12) 		-1.20 -11.32% 169,600 -2,000 0
8.92
10.70
8.92
2 tháng
(2026-07-13) 		-0.90 -8.74% 306,100 -2,000 0
8.92
10.80
8.92
3 tháng
(2026-06-15) 		-1.15 -10.90% 403,100 -2,000 0
8.92
11
8.92
6 tháng
(2026-03-16) 		-1.90 -16.81% 876,100 -12,000 0
8.92
11.80
8.92
12 tháng
(2025-09-16) 		-1.95 -17.18% 2,043,800 6,100 0.2
8.92
11.80
8.92
24 tháng
(2024-09-23) 		-0.49 -4.98% 5,299,700 -51,089 -0.5
8.92
12.24
8.92
36 tháng
(2023-09-27) 		0.36 3.96% 7,976,300 -201,163 -2.3
7.51
12.24
8.92
60 tháng
(2021-10-07) 		1.42 17.85% 31,431,600 -95,350 2.9
7.11
12.26
8.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
10.60
 6,100 11 11 10.60 0 0 0
17/11/2025
10.85
 2,000 10.80 10.95 10.65 0 0 0
14/11/2025
10.80
 200 10.60 10.80 10.60 0 0 0
13/11/2025
10.80
 10,500 10.80 11 10.80 10,000 0 0.1
12/11/2025
10.80
 1,000 10.80 10.80 10.80 0 0 0
11/11/2025
10.50
 17,000 10.75 10.75 10.50 0 0 0
10/11/2025
10.80
 3,200 10.70 10.80 10.70 0 0 0
07/11/2025
10.70
 2,400 10.80 10.80 10.70 0 0 0
06/11/2025
10.75
 1,200 10.85 10.85 10.75 0 0 0
05/11/2025
10.75
 7,200 10.85 11.20 10.70 0 0 0
04/11/2025
10.85
 2,200 10.85 10.90 10.65 0 0 0
03/11/2025
10.75
 9,700 10.75 10.85 10.75 0 0 0
31/10/2025
10.70
 1,200 10.90 10.90 10.70 0 0 0
30/10/2025
10.90
 600 10.90 10.90 10.90 0 0 0
29/10/2025
10.90
 800 10.90 10.90 10.85 0 0 0
28/10/2025
10.70
 4,100 10.70 10.70 10.70 0 0 0
27/10/2025
10.80
 6,900 10.85 10.90 10.40 0 0 0
24/10/2025
10.85
 10,400 10.90 10.95 10.85 0 0 0
23/10/2025
10.90
 5,200 10.80 10.90 10.80 0 0 0
22/10/2025
10.80
 17,300 10.80 10.80 10.70 0 0 0
21/10/2025
10.95
 46,900 10.80 11.40 10.75 0 0 0
20/10/2025
10.80
 31,800 11.10 11.10 10.80 0 0 0
17/10/2025
11.10
 6,000 11.15 11.15 11.10 0 0 0
16/10/2025
11.10
 1,900 11.15 11.20 11.10 0 0 0
15/10/2025
11.15
 4,000 11.15 11.20 11.10 0 0 0
14/10/2025
11.20
 9,300 11.25 11.25 11.10 0 2,800 -0.0
13/10/2025
11.25
 2,000 11.20 11.25 11.10 0 300 -0.0
10/10/2025
11.25
 3,800 11.25 11.25 11.15 0 0 0
09/10/2025
11.20
 14,800 11.25 11.25 11.20 0 0 0
08/10/2025
11.25
 35,700 11.20 11.25 11.15 0 200 -0.0
07/10/2025
11.20
 10,100 11.25 11.25 11.15 0 0 0
06/10/2025
11.25
 17,000 11.35 11.35 11.20 0 0 0
03/10/2025
11.25
 700 11.25 11.25 11.25 0 0 0
02/10/2025
11.25
 5,800 11.25 11.25 11.20 0 0 0
01/10/2025
11.25
 200 11.25 11.25 11.25 0 0 0
30/09/2025
11.25
 6,600 11.20 11.25 11.20 0 0 0
29/09/2025
11.20
 37,100 11.35 11.35 11.20 0 0 0
26/09/2025
11.35
 44,100 11.20 11.55 11.20 22,000 0 0.3
25/09/2025
11.20
 54,600 11.20 11.20 11.15 0 0 0
24/09/2025
11.20
 94,900 11.20 11.20 11.15 0 0 0
23/09/2025
11.20
 36,600 11.25 11.40 11.15 0 100 -0.0
22/09/2025
11.20
 25,100 11.30 11.30 11.20 0 0 0
19/09/2025
11.30
 15,400 11.30 11.30 11.15 0 0 0
18/09/2025
11.25
 17,800 11.40 11.45 11.20 300 0 0.0
17/09/2025
11.20
 13,500 11.75 11.75 11.20 0 0 0
16/09/2025
11.35
 19,200 11.35 11.45 11.30 0 0 0
15/09/2025
11.35
 31,800 11.30 11.60 11.25 100 11,800 -0.1
12/09/2025
11.30
 42,300 11.50 11.50 11.20 0 4,500 -0.1
11/09/2025: Cổ tức tiền mặt tỉ lệ: 15%
11/09/2025
11.50
 41,200 11.50 11.80 11.40 0 0 0
10/09/2025
11.80
 136,400 11.98 11.98 11.62 500 0 0.0
09/09/2025
12.02
 104,700 11.98 12.02 11.80 0 0 0
08/09/2025
11.98
 157,200 12.07 12.07 11.89 11,600 0 0.2
05/09/2025
12.11
 188,800 12.15 12.15 11.98 0 0 0
04/09/2025
12.15
 47,200 11.98 12.15 11.98 0 0 0
03/09/2025
12.11
 137,000 12.20 12.20 11.93 0 0 0
29/08/2025
12.11
 73,200 12.24 12.24 11.89 0 0 0
28/08/2025
12.24
 32,200 12.24 12.24 12.02 100 0 0
27/08/2025
12.20
 118,600 12.20 12.24 12.11 0 0 0
26/08/2025
11.98
 22,100 11.71 11.98 11.71 0 0 0
25/08/2025
11.93
 3,400 11.71 11.93 11.71 0 0 0
22/08/2025
11.93
 14,500 11.76 11.93 11.71 0 0 0
21/08/2025
11.98
 10,400 11.98 11.98 11.93 0 1,700 -0.0
20/08/2025
11.98
 9,100 11.89 11.98 11.76 0 0 0
19/08/2025
12.02
 50,700 11.80 12.02 11.80 0 0 0
18/08/2025
11.89
 21,300 11.89 11.98 11.80 0 1,800 -0.0
15/08/2025
11.89
 24,400 11.80 11.89 11.71 0 0 0
14/08/2025
11.80
 24,500 11.93 11.98 11.67 0 0 0
13/08/2025
11.98
 37,300 11.80 11.98 11.62 0 0 0
12/08/2025
11.71
 5,300 11.62 11.80 11.62 0 0 0
11/08/2025
11.80
 18,800 11.62 11.80 11.62 0 0 0
08/08/2025
11.62
 39,400 11.36 11.62 11.27 0 0 0
07/08/2025
11.27
 7,100 11.31 11.36 11.27 0 0 0
06/08/2025
11.22
 13,800 11.27 11.27 11.22 4,300 0 0.1
05/08/2025
11.22
 19,200 11.22 11.31 11.22 0 0 0
04/08/2025
11.18
 26,600 11.18 11.27 11.18 0 0 0
01/08/2025
11.18
 1,400 11.18 11.18 11.18 0 0 0
31/07/2025
11.18
 13,000 11.22 11.27 11.18 0 0 0
30/07/2025
11.22
 9,200 11.22 11.45 11.22 0 0 0
29/07/2025
11.09
 4,500 11.22 11.22 11.05 0 0 0
28/07/2025
11.05
 12,000 11.09 11.09 11.00 0 0 0
25/07/2025
11.09
 1,800 11.09 11.09 11.09 0 0 0
24/07/2025
11.09
 34,700 11.05 11.09 10.96 0 0 0
23/07/2025
11.05
 4,400 11.05 11.05 11.00 0 0 0
22/07/2025
11.05
 6,300 11.00 11.09 10.96 0 0 0
21/07/2025
11.09
 46,300 11.13 11.13 11.00 0 0 0
18/07/2025
11.22
 44,200 11.18 11.27 11.18 0 0 0
17/07/2025
11.18
 10,100 11.18 11.18 11.13 0 0 0
16/07/2025
11.18
 23,500 11.18 11.18 11.13 0 0 0
15/07/2025
11.18
 10,000 11.18 11.22 11.18 0 0 0
14/07/2025
11.22
 6,700 11.27 11.36 11.22 0 0 0
11/07/2025
11.27
 7,700 11.18 11.27 11.18 0 0 0
10/07/2025
11.22
 18,000 11.27 11.27 11.18 0 0 0
09/07/2025
11.22
 6,000 11.27 11.27 11.22 0 0 0
08/07/2025
11.27
 4,300 11.27 11.27 11.27 0 0 0
07/07/2025
11.27
 23,400 11.18 11.27 11.09 0 0 0
04/07/2025
11.27
 2,400 11.31 11.31 11.22 0 0 0
03/07/2025
11.36
 7,400 11.36 11.36 11.22 0 0 0
02/07/2025
11.36
 6,700 11.36 11.36 11.27 0 0 0
01/07/2025
11.36
 2,300 11.31 11.53 11.31 0 0 0
30/06/2025
11.27
 9,300 11.36 11.36 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |