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)
14/09/2010
11.98
 8,600 11.50 11.98 11.64 0 0 0
13/09/2010
11.50
 21,170 12.05 12.05 11.50 0 0 0
10/09/2010
12.05
 19,450 12.12 12.26 12.05 1,180 0 0.0
09/09/2010
12.12
 38,190 11.98 12.12 11.98 0 120 -0.0
08/09/2010
11.98
 15,710 12.19 12.19 11.64 900 0 0.0
07/09/2010
12.19
 15,340 12.26 12.26 11.85 0 0 0
06/09/2010
12.26
 13,390 11.71 12.26 12.19 5,000 0 0.1
01/09/2010
11.71
 17,830 11.71 11.71 11.36 0 0 0
31/08/2010
11.71
 50,380 11.57 11.71 11.36 2,000 1,170 0.0
30/08/2010
11.57
 7,090 11.02 11.57 11.57 0 50 -0.0
27/08/2010
11.02
 11,480 10.95 11.02 10.54 0 0 0
26/08/2010
10.95
 25,800 11.29 11.36 10.95 0 0 0
25/08/2010
11.29
 42,040 11.71 11.71 11.16 40 0 0.0
24/08/2010
11.71
 3,580 12.26 12.26 11.71 0 0 0
23/08/2010
12.26
 16,320 12.33 12.40 12.26 0 0 0
20/08/2010
12.33
 16,020 12.26 12.40 12.26 0 0 0
19/08/2010
12.26
 2,770 12.26 12.26 11.98 0 0 0
18/08/2010
12.26
 1,080 12.67 12.67 12.26 0 0 0
17/08/2010
12.67
 1,410 12.67 13.02 12.40 1,250 0 0.0
16/08/2010
12.67
 7,770 12.12 12.67 12.53 0 0 0
13/08/2010
12.12
 4,940 12.12 12.53 12.12 1,500 0 0.0
12/08/2010
12.12
 8,190 12.74 12.74 12.12 0 0 0
11/08/2010
12.74
 9,000 12.53 12.74 12.26 0 0 0
10/08/2010
12.53
 11,640 13.15 13.43 12.53 0 1,080 -0.0
09/08/2010
13.15
 4,060 13.50 13.50 13.08 0 0 0
06/08/2010
13.50
 2,180 13.08 13.64 13.08 200 0 0.0
05/08/2010
13.08
 4,100 13.08 13.15 13.08 0 90 -0.0
04/08/2010
13.08
 18,160 13.77 13.77 13.08 1,200 0 0.0
03/08/2010
13.77
 13,280 14.39 14.46 13.77 0 0 0
02/08/2010
14.39
 550 14.26 14.60 13.98 100 0 0.0
30/07/2010
14.26
 3,140 14.12 14.26 14.12 0 0 0
29/07/2010
14.12
 4,610 14.12 14.12 14.12 0 0 0
28/07/2010
14.12
 4,550 14.60 14.60 14.12 0 0 0
27/07/2010
14.60
 4,650 14.26 14.74 14.46 170 0 0.0
26/07/2010
14.26
 6,240 14.81 14.81 14.26 400 260 0.0
23/07/2010
14.81
 8,190 14.88 14.88 14.53 0 0 0
22/07/2010
14.88
 2,140 14.88 15.15 14.88 0 390 -0.0
21/07/2010
14.88
 5,840 14.88 15.15 14.46 830 0 0.0
20/07/2010
14.88
 7,990 15.29 15.29 14.88 0 0 0
19/07/2010
15.29
 1,510 14.94 15.29 14.81 0 0 0
16/07/2010
14.94
 4,320 15.50 15.50 14.94 480 0 0.0
15/07/2010
15.50
 1,250 15.22 15.50 14.94 0 0 0
14/07/2010
15.22
 4,280 15.63 15.84 15.22 0 0 0
13/07/2010
15.63
 5,210 15.08 15.77 15.08 0 0 0
12/07/2010
15.08
 12,920 15.36 15.36 14.81 1,520 0 0.0
09/07/2010
15.36
 2,510 14.81 15.50 14.94 0 0 0
08/07/2010
14.81
 1,350 15.36 15.50 14.81 0 0 0
07/07/2010
15.36
 5,820 15.29 15.43 15.36 0 0 0
06/07/2010
15.29
 26,960 15.70 16.05 15.29 0 0 0
05/07/2010
15.70
 3,520 15.56 15.84 15.56 0 0 0
02/07/2010
15.56
 10,040 16.05 16.05 15.56 0 0 0
01/07/2010
16.05
 20,920 16.87 16.87 16.05 0 1,220 -0.0
30/06/2010
16.87
 242,930 16.12 16.87 15.50 0 850 -0.0
29/06/2010
16.12
 79,390 15.36 16.12 15.56 0 0 0
28/06/2010
15.36
 21,610 14.67 15.36 14.46 19,000 0 0.4
25/06/2010
14.67
 20,360 15.22 15.22 14.67 0 0 0
24/06/2010
15.22
 4,490 15.15 15.22 15.15 850 0 0.0
23/06/2010
15.15
 27,630 15.29 15.29 14.94 0 0 0
22/06/2010
15.29
 26,560 15.50 15.56 15.29 360 0 0.0
21/06/2010
15.50
 6,540 15.15 15.56 15.36 20 0 0.0
18/06/2010
15.15
 14,950 15.56 15.56 15.15 300 0 0.0
17/06/2010
15.56
 21,660 15.50 15.70 15.50 0 0 0
16/06/2010
15.50
 9,140 15.08 15.63 15.15 0 1,000 -0.0
15/06/2010
15.08
 19,560 14.39 15.08 14.53 0 6,540 -0.1
14/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2010
14.39
 34,400 14.40 15.08 14.39 1,000 0 0.0
11/06/2010
14.40
 36,900 14.15 14.65 14.21 1,200 0 0.0
10/06/2010
14.15
 5,790 14.27 14.34 14.02 0 0 0
09/06/2010
14.27
 28,000 13.90 14.27 14.09 0 1,000 -0.0
08/06/2010
13.90
 25,180 13.65 14.21 13.65 50 0 0.0
07/06/2010
13.65
 54,730 14.21 14.21 13.65 3,000 0 0.1
04/06/2010
14.21
 25,670 14.21 14.40 13.90 380 0 0.0
03/06/2010
14.21
 12,650 14.15 14.71 14.02 0 0 0
02/06/2010
14.15
 3,730 14.46 14.46 13.96 2,000 0 0.0
01/06/2010
14.46
 9,920 14.46 14.46 14.09 500 0 0.0
31/05/2010
14.46
 26,550 14.59 14.59 13.96 520 0 0.0
28/05/2010
14.59
 23,890 13.96 14.65 14.21 0 0 0
27/05/2010
13.96
 14,400 13.77 14.27 13.77 0 1,610 -0.0
26/05/2010
13.77
 18,740 13.15 13.77 13.46 1,050 0 0.0
25/05/2010
13.15
 42,710 13.77 13.77 13.08 0 7,000 -0.2
24/05/2010
13.77
 22,360 13.52 13.84 13.46 0 0 0
21/05/2010
13.52
 74,740 14.21 14.21 13.52 0 0 0
20/05/2010
14.21
 51,960 14.21 14.21 13.59 0 1,800 -0.0
19/05/2010
14.21
 54,970 14.84 14.84 14.15 0 5,900 -0.1
18/05/2010
14.84
 99,280 14.90 14.90 14.46 0 19,830 -0.5
17/05/2010
14.90
 61,380 14.96 15.03 14.71 0 0 0
14/05/2010
14.96
 130,160 15.71 15.71 14.96 0 7,100 -0.2
13/05/2010
15.71
 64,400 15.15 15.71 15.03 0 29,880 -0.7
12/05/2010
15.15
 98,160 15.90 15.90 15.15 1,500 0 0.0
11/05/2010
15.90
 210,090 16.72 16.72 15.90 0 600 -0.0
10/05/2010
16.72
 21,220 17.59 17.59 16.72 70 0 0.0
07/05/2010
17.59
 137,740 18.47 18.47 17.59 1,000 0 0.0
06/05/2010
18.47
 409,930 17.72 18.59 17.28 30 2,060 -0.1
05/05/2010
17.72
 81,900 16.90 17.72 17.72 0 0 0
04/05/2010
16.90
 24,470 16.15 16.90 16.90 0 2,020 -0.1
29/04/2010
16.15
 237,300 15.40 16.15 16.15 0 278,000 -7.2
28/04/2010
15.40
 295,550 14.71 15.40 15.40 0 252,920 -6.2
27/04/2010
14.71
 63,660 14.46 14.90 14.46 3,000 33,970 -0.7
26/04/2010
14.46
 15,770 14.84 14.96 14.46 1,060 7,010 -0.1
22/04/2010
14.84
 53,150 14.40 15.03 14.46 2,000 15,100 -0.3
21/04/2010
14.40
 26,700 14.34 14.59 14.40 0 13,970 -0.3

Chính sách bảo mật | Điều khoản sử dụng |