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)
17/12/2010
8.40
 9,980 8.26 8.40 8.26 1,500 0 0.0
16/12/2010
8.26
 12,140 8.40 8.40 7.99 0 0 0
15/12/2010
8.40
 12,450 8.61 8.82 8.33 0 0 0
14/12/2010
8.61
 21,720 8.82 8.82 8.40 0 0 0
13/12/2010
8.82
 14,230 8.40 8.82 8.61 0 0 0
10/12/2010
8.40
 7,290 8.40 8.40 8.06 0 0 0
09/12/2010
8.40
 20,710 8.26 8.47 7.85 0 10,590 -0.1
08/12/2010
8.26
 5,160 8.68 8.68 8.26 1,000 0 0.0
07/12/2010
8.68
 6,140 8.95 9.16 8.68 0 0 0
06/12/2010
8.95
 7,890 8.88 9.23 8.95 0 730 -0.0
03/12/2010
8.88
 13,880 8.47 8.88 8.47 0 0 0
02/12/2010
8.47
 17,560 8.20 8.47 7.92 0 2,530 -0.0
01/12/2010
8.20
 6,620 7.99 8.26 7.71 0 0 0
30/11/2010
7.99
 2,360 7.64 7.99 7.71 0 0 0
29/11/2010
7.64
 9,030 7.64 7.99 7.58 0 0 0
26/11/2010
7.64
 5,260 7.85 7.85 7.64 0 0 0
25/11/2010
7.85
 2,940 7.58 7.85 7.64 0 0 0
24/11/2010
7.58
 2,920 7.71 7.99 7.58 0 0 0
23/11/2010
7.71
 4,450 7.51 7.85 7.71 0 0 0
22/11/2010
7.51
 3,540 7.71 7.71 7.37 0 0 0
19/11/2010
7.71
 5,010 7.71 7.85 7.71 0 0 0
18/11/2010
7.71
 6,420 7.71 7.85 7.51 0 0 0
17/11/2010
7.71
 1,230 7.44 7.71 7.58 0 0 0
16/11/2010
7.44
 2,000 7.44 7.78 7.44 0 0 0
15/11/2010
7.44
 6,650 7.58 7.71 7.30 0 0 0
12/11/2010
7.58
 9,120 7.92 7.92 7.58 0 0 0
11/11/2010
7.92
 3,980 8.33 8.33 7.92 0 0 0
10/11/2010
8.33
 8,350 8.61 8.61 8.33 5,600 0 0.1
09/11/2010
8.61
 7,270 8.88 8.88 8.61 0 0 0
08/11/2010
8.88
 3,720 8.95 8.95 8.88 0 0 0
05/11/2010
8.95
 15,120 9.02 9.02 8.75 0 0 0
04/11/2010
9.02
 900 8.82 9.16 8.82 0 0 0
03/11/2010
8.82
 8,290 8.95 8.95 8.75 0 0 0
02/11/2010
8.95
 1,290 8.95 8.95 8.88 0 0 0
01/11/2010
8.95
 3,260 9.16 9.16 8.95 0 0 0
29/10/2010
9.16
 4,440 9.37 9.37 9.16 1,000 0 0.0
28/10/2010
9.37
 1,490 9.16 9.37 8.95 0 0 0
27/10/2010
9.16
 3,310 9.30 9.30 9.16 0 0 0
26/10/2010
9.30
 11,700 9.30 9.57 9.30 0 0 0
25/10/2010
9.30
 2,900 9.30 9.64 9.09 0 0 0
22/10/2010
9.30
 2,910 9.30 9.30 9.02 0 0 0
21/10/2010
9.30
 10,360 9.16 9.30 9.09 0 0 0
20/10/2010
9.16
 11,820 9.64 9.64 9.16 0 0 0
19/10/2010
9.64
 5,870 9.78 9.99 9.30 0 0 0
18/10/2010
9.78
 2,680 9.78 10.19 9.50 280 0 0.0
15/10/2010
9.78
 1,950 9.85 10.19 9.78 500 0 0.0
14/10/2010
9.85
 18,010 9.57 9.99 9.78 2,000 0 0.0
13/10/2010
9.57
 5,110 9.71 9.99 9.57 0 0 0
12/10/2010
9.71
 21,360 10.19 10.19 9.71 0 0 0
11/10/2010
10.19
 7,250 10.33 10.67 10.05 0 0 0
08/10/2010
10.33
 6,620 10.40 10.81 10.33 420 0 0.0
07/10/2010
10.40
 15,690 10.81 10.88 10.40 0 0 0
06/10/2010
10.81
 16,460 10.33 10.81 10.19 0 0 0
05/10/2010
10.33
 23,440 10.47 10.47 9.99 0 0 0
04/10/2010
10.47
 19,080 11.02 11.02 10.47 700 0 0.0
01/10/2010
11.02
 16,810 10.95 11.43 10.95 400 0 0.0
30/09/2010
10.95
 22,330 11.50 11.50 10.95 0 0 0
29/09/2010
11.50
 26,740 11.36 11.78 11.23 0 0 0
28/09/2010
11.36
 12,890 11.23 11.64 11.16 0 0 0
27/09/2010
11.23
 10,760 11.57 11.85 11.16 0 0 0
24/09/2010
11.57
 30,830 11.85 11.98 11.57 0 0 0
23/09/2010
11.85
 6,670 11.91 11.91 11.64 0 0 0
22/09/2010
11.91
 31,410 11.57 12.12 11.64 50 0 0.0
21/09/2010
11.57
 20,300 11.71 12.05 11.50 0 0 0
20/09/2010
11.71
 61,330 12.12 12.19 11.57 0 300 -0.0
17/09/2010
12.12
 27,670 11.71 12.12 11.91 0 0 0
16/09/2010
11.71
 35,320 11.64 11.71 11.16 0 0 0
15/09/2010
11.64
 5,370 11.98 11.98 11.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |