CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.20
(-1.32%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |