CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.70
0.10
(0.64%)
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
(2026-02-23) 		-0.15 -0.93% 492,600 -31,300 -0.5
14.70
16.30
15.60
2 tháng
(2026-01-19) 		0.15 0.95% 1,071,700 -78,500 -1.2
14.70
16.40
15.60
3 tháng
(2025-12-19) 		-1.30 -7.56% 1,623,000 -80,600 -1.2
14.70
17.20
15.60
6 tháng
(2025-09-22) 		-1.40 -8.09% 2,928,000 -81,700 -1.3
14.70
17.65
15.60
12 tháng
(2025-03-24) 		-3.75 -19.08% 14,215,900 -87,960 -1.4
14.70
20
15.60
24 tháng
(2024-03-29) 		3.45 27.71% 32,937,100 -173,852 -2.7
11.70
21.35
15.60
36 tháng
(2023-04-04) 		3.65 29.80% 44,108,800 -223,152 -4.1
10.90
21.35
15.60
60 tháng
(2021-04-14) 		3.23 25.48% 136,857,300 -1,875,782 -40.7
9.30
26.10
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
3.65
 11,080 3.65 3.72 3.51 0 300 -0.0
23/04/2012
3.65
 13,380 3.58 3.65 3.44 0 0 0
20/04/2012
3.58
 22,070 3.58 3.65 3.44 0 0 0
19/04/2012
3.58
 31,200 3.72 3.79 3.58 0 3,790 -0.0
18/04/2012
3.72
 18,050 3.58 3.72 3.51 0 0 0
17/04/2012
3.58
 17,870 3.44 3.58 3.37 0 2,000 -0.0
16/04/2012
3.44
 49,780 3.31 3.44 3.17 0 0 0
13/04/2012
3.31
 17,130 3.31 3.31 3.17 0 0 0
12/04/2012
3.31
 18,000 3.24 3.31 3.17 0 630 -0.0
11/04/2012
3.24
 20,590 3.24 3.24 3.17 0 0 0
10/04/2012
3.24
 16,710 3.31 3.31 3.17 1,000 0 0.0
09/04/2012
3.31
 8,600 3.24 3.31 3.24 0 0 0
06/04/2012
3.24
 6,370 3.17 3.24 3.03 0 0 0
05/04/2012
3.17
 9,430 3.10 3.17 2.96 0 0 0
04/04/2012
3.10
 27,020 3.24 3.24 3.10 4,200 0 0.0
03/04/2012
3.24
 17,030 3.31 3.31 3.17 0 0 0
30/03/2012
3.31
 55,960 3.44 3.44 3.31 0 0 0
29/03/2012
3.44
 14,890 3.31 3.44 3.31 0 0 0
28/03/2012
3.31
 130,020 3.37 3.51 3.31 400 101,000 -0.5
27/03/2012
3.37
 13,460 3.24 3.37 3.37 0 7,160 -0.0
26/03/2012
3.24
 103,040 3.10 3.24 3.03 10 101,470 -0.5
23/03/2012
3.10
 27,760 2.96 3.10 2.96 0 11,380 -0.1
22/03/2012
2.96
 43,650 3.10 3.10 2.96 0 43,620 -0.2
21/03/2012
3.10
 54,460 3.24 3.37 3.10 0 50,000 -0.2
20/03/2012
3.24
 12,050 3.37 3.44 3.24 0 0 0
19/03/2012
3.37
 10,020 3.44 3.51 3.31 2,540 7,970 -0.0
16/03/2012
3.44
 12,500 3.58 3.58 3.44 0 9,680 -0.0
15/03/2012
3.58
 11,530 3.72 3.72 3.58 0 11,180 -0.1
14/03/2012
3.72
 7,090 3.86 3.86 3.72 0 6,050 -0.0
13/03/2012
3.86
 3,900 3.86 3.86 3.86 0 2,160 -0.0
12/03/2012
3.86
 6,510 3.93 3.93 3.79 0 5,020 -0.0
09/03/2012
3.93
 230 3.93 4.06 3.93 0 0 0
08/03/2012
3.93
 2,850 3.93 4.06 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |