CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.65
0.05
(0.32%)
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)
11/10/2011
5.85
 8,040 5.85 5.99 5.85 0 0 0
10/10/2011
5.85
 13,160 5.85 5.99 5.85 0 0 0
07/10/2011
5.85
 19,000 5.85 5.85 5.78 1,000 0 0.0
06/10/2011
5.85
 19,590 5.85 5.99 5.72 0 2,430 -0.0
05/10/2011
5.85
 5,520 5.85 5.85 5.85 0 0 0
04/10/2011
5.85
 25,920 5.85 5.85 5.78 0 1,630 -0.0
03/10/2011
5.85
 26,250 5.85 5.92 5.72 0 740 -0.0
30/09/2011
5.85
 29,110 5.85 5.85 5.72 0 1,370 -0.0
29/09/2011
5.85
 20,000 5.85 5.85 5.78 0 0 0
28/09/2011
5.85
 29,800 5.92 6.06 5.85 0 0 0
27/09/2011
5.92
 34,520 5.92 5.92 5.65 0 1,520 -0.0
26/09/2011
5.92
 8,210 5.92 5.92 5.65 0 2,000 -0.0
23/09/2011
5.92
 18,000 5.85 5.92 5.85 0 0 0
22/09/2011
5.85
 36,380 5.85 5.99 5.58 0 0 0
21/09/2011
5.85
 20,000 5.99 5.99 5.78 0 0 0
20/09/2011
5.99
 4,000 5.85 5.99 5.99 0 0 0
19/09/2011
5.85
 22,700 5.85 5.99 5.72 1,380 0 0.0
16/09/2011
5.85
 54,690 5.85 5.99 5.58 0 0 0
15/09/2011
5.85
 16,000 5.92 5.92 5.78 0 0 0
14/09/2011
5.92
 25,400 5.92 6.06 5.72 0 0 0
13/09/2011
5.92
 5,610 5.85 5.92 5.65 0 0 0
12/09/2011
5.85
 23,700 5.85 6.06 5.72 300 0 0.0
09/09/2011
5.85
 14,320 5.72 5.92 5.72 0 0 0
08/09/2011
5.72
 43,780 5.72 5.72 5.72 0 0 0
07/09/2011
5.72
 35,390 5.72 5.92 5.44 0 0 0
06/09/2011
5.72
 28,710 5.72 5.85 5.44 0 3,000 -0.0
05/09/2011
5.72
 26,800 5.72 5.92 5.51 0 0 0
01/09/2011
5.72
 5,420 5.58 5.78 5.30 0 2,490 -0.0
31/08/2011
5.58
 6,550 5.78 5.78 5.51 0 1,500 -0.0
30/08/2011
5.78
 3,610 5.78 5.78 5.51 0 2,010 -0.0
29/08/2011
5.78
 5,560 5.78 5.78 5.51 0 2,880 -0.0
26/08/2011
5.78
 2,210 5.78 5.78 5.51 0 1,000 -0.0
25/08/2011
5.78
 1,990 5.78 5.78 5.51 0 1,000 -0.0
24/08/2011
5.78
 1,700 5.72 5.78 5.51 0 1,560 -0.0
23/08/2011
5.72
 13,000 5.72 5.72 5.44 0 3,530 -0.0
22/08/2011
5.72
 1,050 5.72 5.72 5.51 0 1,000 -0.0
19/08/2011
5.72
 1,160 5.99 5.99 5.72 0 1,000 -0.0
18/08/2011
5.99
 1,100 5.99 6.06 5.92 0 0 0
17/08/2011
5.99
 1,000 6.06 6.06 5.92 0 0 0
16/08/2011
6.06
 4,040 5.99 6.06 5.92 0 0 0
15/08/2011
5.99
 20 5.78 5.99 5.92 0 0 0
12/08/2011
5.78
 3,790 5.65 5.78 5.65 0 1,450 -0.0
11/08/2011
5.65
 14,810 5.65 5.65 5.37 0 0 0
10/08/2011
5.65
 5,770 5.92 6.13 5.65 0 0 0
09/08/2011
5.92
 2,910 5.78 5.92 5.72 0 0 0
08/08/2011
5.78
 0 5.78 5.78 5.78 0 0 0
05/08/2011
5.78
 6,400 5.72 5.78 5.72 0 0 0
04/08/2011
5.72
 3,560 5.65 5.72 5.37 0 0 0
03/08/2011
5.65
 4,920 5.65 5.65 5.37 0 0 0
02/08/2011
5.65
 1,110 5.78 5.78 5.51 0 0 0
01/08/2011
5.78
 5,140 5.65 5.92 5.37 0 0 0
29/07/2011
5.65
 3,230 5.65 5.92 5.37 0 0 0
28/07/2011
5.65
 35,580 5.78 5.78 5.51 0 0 0
27/07/2011
5.78
 4,500 5.78 5.78 5.58 0 0 0
26/07/2011
5.78
 9,290 5.85 5.85 5.65 0 0 0
25/07/2011
5.85
 3,650 5.85 5.85 5.65 0 0 0
22/07/2011
5.85
 2,030 5.85 5.85 5.58 0 0 0
21/07/2011
5.85
 3,010 6.06 6.06 5.85 0 0 0
20/07/2011
6.06
 510 5.85 6.06 5.72 0 0 0
19/07/2011
5.85
 1,290 5.92 6.13 5.85 0 370 -0.0
18/07/2011
5.92
 315 5.92 6.20 5.72 0 2,400 -0.0
15/07/2011
5.92
 3,080 5.92 5.92 5.65 0 0 0
14/07/2011
5.92
 3,200 5.92 5.92 5.85 0 0 0
13/07/2011
5.92
 3,360 5.99 5.99 5.78 0 0 0
12/07/2011
5.99
 7,320 6.20 6.27 5.92 0 0 0
11/07/2011
6.20
 3,900 6.20 6.34 6.20 0 0 0
08/07/2011
6.20
 2,820 6.20 6.34 6.20 0 0 0
07/07/2011
6.20
 9,060 5.92 6.20 5.78 0 0 0
06/07/2011
5.92
 11,780 5.99 5.99 5.72 0 0 0
05/07/2011
5.99
 19,000 5.85 5.99 5.65 0 0 0
04/07/2011
5.85
 3,320 6.13 6.13 5.85 0 0 0
01/07/2011
6.13
 10,520 6.13 6.34 5.92 0 0 0
30/06/2011
6.13
 7,210 6.13 6.20 5.85 0 10 -0
29/06/2011
6.13
 27,060 6.20 6.20 5.92 0 0 0
28/06/2011
6.20
 9,000 6.20 6.20 5.99 0 0 0
27/06/2011
6.20
 20 6.06 6.20 5.78 0 0 0
24/06/2011
6.06
 3,670 5.92 6.06 5.65 100 0 0.0
23/06/2011
5.92
 5,660 6.20 6.40 5.92 0 0 0
22/06/2011
6.20
 5,650 6.34 6.40 6.20 0 0 0
21/06/2011
6.34
 5,450 6.40 6.40 6.20 0 0 0
20/06/2011
6.40
 6,200 6.61 6.61 6.40 0 0 0
17/06/2011
6.61
 16,720 6.40 6.61 6.20 0 0 0
16/06/2011
6.40
 11,890 6.13 6.40 5.85 0 1,000 -0.0
15/06/2011
6.13
 22,190 6.06 6.20 5.78 0 0 0
14/06/2011
6.06
 36,700 5.78 6.06 5.92 0 0 0
13/06/2011
5.78
 16,870 5.51 5.78 5.58 200 0 0.0
10/06/2011
5.51
 25,920 5.30 5.51 5.37 0 0 0
09/06/2011
5.30
 3,620 5.17 5.30 5.10 0 0 0
08/06/2011
5.17
 1,000 5.17 5.17 5.17 1,000 0 0.0
07/06/2011
5.17
 15,060 4.96 5.17 5.10 0 0 0
06/06/2011
4.96
 7,680 5.17 5.17 4.96 0 0 0
03/06/2011
5.17
 8,060 5.17 5.23 5.10 0 0 0
02/06/2011
5.17
 4,540 5.10 5.17 5.10 0 0 0
01/06/2011
5.10
 8,710 5.03 5.10 4.82 600 3,000 -0.0
31/05/2011
5.03
 11,080 4.82 5.03 4.61 0 6,000 -0.0
30/05/2011
4.82
 12,090 4.89 4.89 4.68 0 11,080 -0.1
27/05/2011
4.89
 9,620 4.68 4.89 4.75 2,000 0 0.0
26/05/2011
4.68
 5,710 4.48 4.68 4.34 0 0 0
25/05/2011
4.48
 20,300 4.68 4.75 4.48 0 170 -0.0
24/05/2011
4.68
 13,050 4.89 4.89 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |