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)
23/05/2011
4.89
 9,600 5.10 5.10 4.89 0 0 0
20/05/2011
5.10
 9,160 5.10 5.10 4.96 0 0 0
19/05/2011
5.10
 3,010 5.10 5.10 5.10 0 0 0
18/05/2011
5.10
 8,420 5.17 5.17 5.03 0 0 0
17/05/2011
5.17
 11,470 5.17 5.17 4.96 0 10 -0.0
16/05/2011
5.17
 10,200 5.17 5.17 5.10 0 0 0
13/05/2011
5.17
 12,460 5.17 5.17 5.03 0 1,310 -0.0
12/05/2011
5.17
 13,700 5.17 5.17 5.10 0 0 0
11/05/2011
5.17
 16,020 5.17 5.17 5.17 0 0 0
10/05/2011
5.17
 18,400 5.10 5.23 4.96 0 630 -0.0
09/05/2011
5.10
 3,920 4.96 5.10 5.03 0 0 0
06/05/2011
4.96
 11,020 4.96 5.03 4.96 1,000 1,000 -0.0
05/05/2011
4.96
 12,080 5.10 5.10 4.96 0 920 -0.0
04/05/2011
5.10
 7,270 5.10 5.17 5.03 0 2,530 -0.0
29/04/2011
5.10
 23,400 5.17 5.17 5.03 0 5,040 -0.0
28/04/2011
5.17
 41,340 4.96 5.17 4.96 0 4,260 -0.0
27/04/2011
4.96
 33,180 4.89 4.96 4.82 0 0 0
26/04/2011
4.89
 38,460 4.89 5.03 4.82 0 8,850 -0.1
25/04/2011
4.89
 49,090 4.89 5.03 4.75 0 0 0
22/04/2011
4.89
 2,810 4.96 4.96 4.82 0 0 0
21/04/2011
4.96
 18,030 4.96 5.03 4.82 0 0 0
20/04/2011
4.96
 1,820 5.03 5.03 4.82 0 100 -0.0
19/04/2011
5.03
 3,340 5.03 5.03 4.82 0 230 -0.0
18/04/2011
5.03
 706 5.10 5.10 4.75 10 0 0.0
15/04/2011
5.10
 2,010 4.96 5.10 5.10 0 0 0
14/04/2011
4.96
 7,950 5.17 5.17 4.96 0 1,050 -0.0
13/04/2011
5.17
 4,230 5.23 5.23 5.10 0 0 0
08/04/2011
5.23
 870 5.37 5.37 5.23 0 0 0
07/04/2011
5.37
 1,350 5.51 5.51 5.37 0 50 -0.0
06/04/2011
5.51
 3,540 5.51 5.65 5.30 0 0 0
05/04/2011
5.51
 2,250 5.30 5.51 5.44 0 0 0
04/04/2011
5.30
 6,970 5.37 5.58 5.30 3,350 0 0.0
01/04/2011
5.37
 2,250 5.58 5.72 5.37 0 0 0
31/03/2011
5.58
 5,400 5.72 5.72 5.58 0 0 0
30/03/2011
5.72
 2,940 5.92 5.92 5.65 0 0 0
29/03/2011
5.92
 7,940 6.20 6.20 5.92 0 0 0
28/03/2011
6.20
 10 6.34 6.34 6.20 0 0 0
25/03/2011
6.34
 880 6.27 6.34 6.27 0 0 0
24/03/2011
6.27
 1,520 6.34 6.34 6.20 0 0 0
23/03/2011
6.34
 3,820 6.20 6.34 5.99 0 0 0
22/03/2011
6.20
 7,610 6.34 6.40 6.06 0 0 0
21/03/2011
6.34
 4,310 6.27 6.34 6.27 0 0 0
18/03/2011
6.27
 6,150 6.06 6.27 5.78 0 0 0
17/03/2011
6.06
 2,550 6.20 6.27 6.06 80 0 0.0
16/03/2011
6.20
 1,000 6.13 6.20 5.99 0 300 -0.0
15/03/2011
6.13
 5,610 6.20 6.20 6.13 0 0 0
14/03/2011
6.20
 6,800 6.34 6.34 6.06 0 0 0
11/03/2011
6.34
 1,400 6.27 6.34 6.13 300 1,100 -0.0
10/03/2011
6.27
 6,590 6.13 6.27 6.06 100 0 0.0
09/03/2011
6.13
 1,120 6.34 6.34 6.13 0 0 0
08/03/2011
6.34
 2,570 6.34 6.40 6.06 0 0 0
07/03/2011
6.34
 6,370 6.20 6.34 6.20 0 0 0
04/03/2011
6.20
 11,110 6.20 6.27 5.99 0 0 0
03/03/2011
6.20
 6,570 6.47 6.47 6.20 0 0 0
02/03/2011
6.47
 13,460 6.75 6.75 6.47 1,100 0 0.0
01/03/2011
6.75
 11,480 7.09 7.09 6.75 20 30 -0.0
28/02/2011
7.09
 14,850 7.09 7.23 7.09 10,000 0 0.1
25/02/2011
7.09
 700 7.09 7.09 7.09 0 0 0
24/02/2011
7.09
 14,160 7.09 7.09 6.75 0 0 0
23/02/2011
7.09
 3,820 7.09 7.23 7.09 500 0 0.0
22/02/2011
7.09
 3,780 7.44 7.44 7.09 0 0 0
21/02/2011
7.44
 10,390 7.51 7.51 7.16 0 0 0
18/02/2011
7.51
 3,610 7.71 8.06 7.51 0 0 0
17/02/2011
7.71
 7,680 7.78 7.78 7.71 0 0 0
16/02/2011
7.78
 7,590 7.85 7.85 7.71 500 0 0.0
15/02/2011
7.85
 1,260 7.99 7.99 7.85 0 0 0
14/02/2011
7.99
 1,330 7.99 8.20 7.92 0 0 0
11/02/2011
7.99
 120 7.99 7.99 7.78 0 0 0
10/02/2011
7.99
 16,100 7.99 7.99 7.99 0 270 -0.0
09/02/2011
7.99
 5,710 8.26 8.26 7.99 0 0 0
08/02/2011
8.26
 15,310 7.92 8.26 7.71 500 3,300 -0.0
28/01/2011
7.92
 7,370 7.85 7.92 7.78 0 3,170 -0.0
27/01/2011
7.85
 2,090 7.99 7.99 7.85 0 30 -0.0
26/01/2011
7.99
 6,200 7.71 7.99 7.71 0 0 0
25/01/2011
7.71
 9,040 7.92 8.06 7.71 0 0 0
24/01/2011
7.92
 13,690 8.06 8.06 7.78 300 0 0.0
21/01/2011
8.06
 6,170 8.20 8.33 7.92 10 0 0.0
20/01/2011
8.20
 11,030 8.20 8.20 8.13 740 0 0.0
19/01/2011
8.20
 7,980 8.13 8.26 7.85 260 0 0.0
18/01/2011
8.13
 5,370 8.40 8.40 8.13 0 0 0
17/01/2011
8.40
 15,780 8.26 8.54 8.13 630 2,730 -0.0
14/01/2011
8.26
 4,270 8.06 8.26 8.06 0 0 0
13/01/2011
8.06
 9,560 7.71 8.06 7.92 0 0 0
12/01/2011
7.71
 6,760 7.92 7.99 7.71 0 1,440 -0.0
11/01/2011
7.92
 7,210 8.20 8.20 7.85 0 0 0
10/01/2011
8.20
 3,160 8.13 8.26 8.13 0 0 0
07/01/2011
8.13
 5,220 7.99 8.20 7.99 0 160 -0.0
06/01/2011
7.99
 20,630 8.33 8.61 7.99 0 15,180 -0.2
05/01/2011
8.33
 19,500 8.75 8.95 8.33 0 0 0
04/01/2011
8.75
 17,080 8.40 8.75 8.40 0 0 0
31/12/2010
8.40
 16,410 8.75 8.88 8.33 0 8,000 -0.1
30/12/2010
8.75
 2,070 8.40 8.75 8.47 0 0 0
29/12/2010
8.40
 13,180 8.68 8.95 8.40 0 0 0
28/12/2010
8.68
 14,290 8.95 8.95 8.68 0 0 0
27/12/2010
8.95
 4,030 8.95 9.37 8.95 0 0 0
24/12/2010
8.95
 26,370 9.30 9.30 8.95 0 0 0
23/12/2010
9.30
 20,300 9.64 9.78 9.30 0 11,000 -0.2
22/12/2010
9.64
 55,750 9.23 9.64 9.57 10,500 0 0.1
21/12/2010
9.23
 32,930 8.82 9.23 9.23 7,560 1,410 0.1
20/12/2010
8.82
 24,710 8.40 8.82 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |