CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

16.45
-0.10
(-0.60%)
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
(2025-11-05) 		-0.35 -2.07% 322,800 -100 -0.0
16.20
16.90
16.45
2 tháng
(2025-10-06) 		-0.75 -4.34% 739,300 -100 -0.0
16.20
17.50
16.45
3 tháng
(2025-09-08) 		-1.45 -8.06% 1,624,200 -1,100 -0.0
16.20
18.35
16.45
6 tháng
(2025-06-09) 		-1.30 -7.28% 7,256,700 -5,600 -0.1
16.20
19
16.45
12 tháng
(2024-12-10) 		1.75 11.82% 18,532,000 -40,952 -0.7
14.60
21.35
16.45
24 tháng
(2023-12-18) 		4.60 38.49% 32,603,000 -118,352 -1.8
11.30
21.35
16.45
36 tháng
(2022-12-21) 		4.75 40.25% 45,043,100 -144,422 -3.0
10.90
21.35
16.45
60 tháng
(2020-12-31) 		12.03 265.78% 141,148,560 -2,084,472 -43.7
4.52
26.10
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
4.13
 0 4.13 4.13 4.13 0 0 0
13/09/2012
4.13
 0 4.13 4.13 4.13 0 0 0
12/09/2012
4.13
 1,500 4.06 4.13 4.13 0 0 0
11/09/2012
4.06
 160 4.20 4.20 4.06 0 0 0
10/09/2012
4.20
 11,410 4.27 4.34 4.20 10,050 0 0.1
07/09/2012
4.27
 6,500 4.34 4.34 4.27 0 0 0
06/09/2012
4.34
 5,000 4.41 4.41 4.34 0 0 0
05/09/2012
4.41
 9,170 4.27 4.41 4.06 0 430 -0.0
04/09/2012
4.27
 5,330 4.34 4.34 4.27 0 0 0
31/08/2012
4.34
 21,920 4.13 4.34 3.93 0 0 0
30/08/2012
4.13
 7,150 4.13 4.13 4.13 0 0 0
29/08/2012
4.13
 15,000 4.13 4.34 4.13 0 0 0
28/08/2012
4.13
 5,000 4.13 4.13 3.99 0 0 0
27/08/2012
4.13
 9,300 4.13 4.13 3.93 0 0 0
24/08/2012
4.13
 7,020 4.06 4.13 4.06 0 0 0
23/08/2012
4.06
 4,450 4.13 4.20 4.06 0 0 0
22/08/2012
4.13
 4,600 4.06 4.13 4.06 0 0 0
21/08/2012
4.06
 3,100 4.06 4.20 4.06 0 0 0
20/08/2012
4.06
 5,110 4.06 4.20 4.06 0 0 0
17/08/2012
4.06
 11,690 4.27 4.34 4.06 0 0 0
16/08/2012
4.27
 6,020 4.20 4.27 4.20 0 0 0
15/08/2012
4.20
 9,080 4.27 4.34 4.20 0 0 0
14/08/2012
4.27
 5,140 4.27 4.27 4.20 0 2,030 -0.0
13/08/2012
4.27
 6,950 4.20 4.27 4.20 0 0 0
10/08/2012
4.20
 13,560 4.20 4.34 4.20 0 0 0
09/08/2012
4.20
 2,000 4.20 4.20 4.20 0 0 0
08/08/2012
4.20
 8,070 4.20 4.34 4.20 0 0 0
07/08/2012
4.20
 8,100 4.20 4.34 4.20 0 0 0
06/08/2012
4.20
 5,930 4.06 4.20 3.93 0 4,930 -0.0
03/08/2012
4.06
 3,290 4.06 4.13 4.06 0 370 -0.0
02/08/2012
4.06
 20 4.13 4.13 4.06 0 0 0
01/08/2012
4.13
 4,890 4.06 4.13 4.06 0 0 0
31/07/2012
4.06
 1,120 3.99 4.13 4.06 0 0 0
30/07/2012
3.99
 1,050 3.99 3.99 3.99 0 0 0
27/07/2012
3.99
 1,020 4.06 4.13 3.99 0 0 0
26/07/2012
4.06
 2,010 4.13 4.13 4.06 0 0 0
25/07/2012
4.13
 1,650 4.20 4.20 4.13 0 0 0
24/07/2012
4.20
 3,240 4.20 4.27 4.20 0 0 0
23/07/2012
4.20
 2,000 4.13 4.20 4.20 0 0 0
20/07/2012
4.13
 1,000 4.06 4.13 3.99 0 0 0
19/07/2012
4.06
 1,400 4.27 4.27 4.06 0 0 0
18/07/2012
4.27
 2,020 4.13 4.27 4.27 0 0 0
17/07/2012
4.13
 6,130 4.13 4.27 3.93 0 0 0
16/07/2012
4.13
 10 3.99 4.13 4.13 0 0 0
13/07/2012
3.99
 0 3.99 3.99 3.99 0 0 0
12/07/2012
3.99
 4,970 4.20 4.34 3.99 0 0 0
11/07/2012
4.20
 6,520 4.20 4.34 4.06 0 0 0
10/07/2012
4.20
 10 4.06 4.20 4.20 0 0 0
09/07/2012
4.06
 1,010 3.93 4.06 3.93 0 0 0
06/07/2012
3.93
 10 3.99 3.99 3.93 0 0 0
05/07/2012
3.99
 10,190 4.06 4.06 3.93 0 0 0
04/07/2012
4.06
 4,480 4.13 4.27 4.06 0 0 0
03/07/2012
4.13
 9,600 4.34 4.41 4.13 0 0 0
02/07/2012
4.34
 8,900 4.20 4.34 4.27 0 0 0
29/06/2012
4.20
 6,100 4.06 4.20 4.06 0 0 0
28/06/2012
4.06
 7,000 3.93 4.06 4.06 0 0 0
27/06/2012
3.93
 5,690 3.93 4.06 3.79 0 0 0
26/06/2012
3.93
 150 3.93 4.06 3.93 0 0 0
25/06/2012
3.93
 6,150 3.93 3.93 3.86 0 0 0
22/06/2012
3.93
 880 3.93 3.93 3.93 0 0 0
21/06/2012
3.93
 950 3.99 3.99 3.93 0 0 0
20/06/2012
3.99
 820 4.13 4.27 3.99 0 0 0
19/06/2012
4.13
 8,210 4.20 4.27 3.99 0 0 0
18/06/2012
4.20
 10,240 4.13 4.27 4.13 0 0 0
15/06/2012
4.13
 6,600 4.06 4.13 3.93 0 0 0
14/06/2012
4.06
 8,100 4.13 4.13 3.93 0 0 0
13/06/2012
4.13
 6,110 4.06 4.13 3.93 0 0 0
12/06/2012
4.06
 8,410 4.06 4.06 3.93 0 0 0
11/06/2012
4.06
 1,100 4.06 4.13 4.06 0 0 0
08/06/2012
4.06
 9,850 4.06 4.13 3.93 0 0 0
07/06/2012
4.06
 3,090 4.06 4.13 4.06 0 0 0
06/06/2012
4.06
 3,050 4.06 4.13 3.99 0 0 0
05/06/2012
4.06
 10,000 4.06 4.06 3.93 0 0 0
04/06/2012
4.06
 5,100 4.20 4.27 4.06 0 0 0
01/06/2012
4.20
 6,230 4.06 4.20 3.93 0 0 0
31/05/2012
4.06
 8,240 4.06 4.13 4.06 0 0 0
30/05/2012
4.06
 2,570 4.06 4.06 3.93 0 0 0
29/05/2012
4.06
 18,460 4.06 4.06 3.93 0 0 0
28/05/2012
4.06
 4,010 4.06 4.06 3.93 0 0 0
25/05/2012
4.06
 8,500 4.06 4.13 4.06 0 0 0
24/05/2012
4.06
 17,850 4.06 4.13 3.93 0 2,740 -0.0
23/05/2012
4.06
 16,900 4.06 4.13 3.93 0 0 0
22/05/2012
4.06
 9,370 4.06 4.06 3.93 0 0 0
21/05/2012
4.06
 20,010 3.99 4.06 3.86 0 0 0
18/05/2012
3.99
 8,030 4.13 4.13 3.93 0 0 0
17/05/2012
4.13
 7,320 4.06 4.13 4.06 0 10 -0.0
16/05/2012
4.06
 6,660 4.13 4.13 3.93 0 0 0
15/05/2012
4.13
 32,910 4.20 4.27 3.99 0 410 -0.0
14/05/2012
4.20
 14,930 4.13 4.20 3.99 0 10 -0.0
11/05/2012
4.13
 13,960 4.13 4.20 3.99 10 0 0.0
10/05/2012
4.13
 8,430 3.99 4.13 3.99 0 0 0
09/05/2012
3.99
 11,080 3.86 3.99 3.93 0 0 0
08/05/2012
3.86
 10,100 3.72 3.86 3.79 0 0 0
07/05/2012
3.72
 28,520 3.58 3.72 3.44 10 0 0.0
04/05/2012
3.58
 7,030 3.51 3.58 3.58 0 0 0
03/05/2012
3.51
 9,690 3.65 3.79 3.51 0 0 0
02/05/2012
3.65
 9,550 3.79 3.79 3.65 0 0 0
27/04/2012
3.79
 8,130 3.72 3.79 3.58 0 510 -0.0
26/04/2012
3.72
 17,940 3.72 3.72 3.58 0 0 0
25/04/2012
3.72
 17,670 3.65 3.72 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |