CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.30
-0.10
(-0.65%)
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
(2026-03-30) 		-0.05 -0.32% 201,300 0 0
15.20
15.80
15.30
2 tháng
(2026-03-02) 		-0.60 -3.75% 560,300 -50,300 -0.5
14.70
16
15.30
3 tháng
(2026-01-29) 		0.20 1.32% 1,149,000 -74,400 -0.8
14.70
16.40
15.30
6 tháng
(2025-10-31) 		-1.50 -8.88% 2,495,100 -100,400 -1.2
14.70
17.60
15.30
12 tháng
(2025-05-05) 		-1.80 -10.47% 12,025,900 -107,600 -1.4
14.70
19
15.30
24 tháng
(2024-05-09) 		3 24.19% 32,184,100 -189,552 -2.7
12.40
21.35
15.30
36 tháng
(2023-05-15) 		3.75 32.19% 43,471,800 -225,852 -3.1
11.20
21.35
15.30
60 tháng
(2021-05-25) 		3.76 32.32% 133,844,500 -1,880,482 -40.5
9.30
26.10
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
20.90
 59,700 21 21 20.50 0 0 0
13/02/2025
20.90
 61,600 20.20 20.90 20.15 0 0 0
12/02/2025
20.40
 81,400 20.75 22.10 20.40 0 0 0
11/02/2025
20.70
 56,300 20.80 20.80 20.15 0 0 0
10/02/2025
20.75
 30,300 20.10 20.80 20.10 0 0 0
07/02/2025
20.75
 50,700 20.10 21.60 20.10 0 0 0
06/02/2025
20.75
 271,900 20.05 20.85 20.05 0 0 0
05/02/2025
20.05
 66,000 19.50 20.50 19.50 0 100 -0.0
04/02/2025
20.40
 86,500 21 21 20.25 0 0 0
03/02/2025
20.55
 212,400 20 21.20 20 0 2,100 -0.0
24/01/2025
19.85
 96,200 20 20 19.55 0 3,500 -0.1
23/01/2025
19.90
 54,600 19.95 20 19.55 0 200 -0.0
22/01/2025
19.90
 85,000 19.70 20 19.55 0 0 0
21/01/2025
19.80
 110,200 19.95 19.95 19.45 0 0 0
20/01/2025
19.75
 175,500 19.10 20.10 19.10 0 5,300 -0.1
17/01/2025
19.50
 189,800 18.30 19.80 18.30 0 0 0
16/01/2025
19.05
 80,700 18.70 19.20 18.70 0 0 0
15/01/2025
19.10
 77,900 18.90 19.10 18.65 0 0 0
14/01/2025
18.90
 270,600 18.20 19.30 18.20 0 0 0
13/01/2025
18.05
 103,900 18 18.20 17.65 0 0 0
10/01/2025
18
 50,600 17.95 18.20 17.60 0 0 0
09/01/2025
17.95
 133,000 17.70 18.30 17.50 0 0 0
08/01/2025
17.40
 36,700 17.45 17.50 17 0 0 0
07/01/2025
17.25
 91,200 16.80 17.65 16.80 0 0 0
06/01/2025
16.90
 63,000 17 17 16.70 0 0 0
03/01/2025
16.90
 82,700 16.35 17.20 16.30 0 0 0
02/01/2025
17.20
 113,100 17.25 17.70 16.05 0 0 0
31/12/2024
17.25
 249,400 18.50 18.50 17.25 0 0 0
30/12/2024
18.50
 274,200 17 18.50 17 0 0 0
27/12/2024
17.30
 60,300 17.20 17.40 16.90 0 0 0
26/12/2024
17
 92,100 16.30 17.30 16.30 0 19,900 -0.3
25/12/2024
16.65
 90,500 16.40 16.80 16.40 0 0 0
24/12/2024
16.65
 43,300 16.35 16.75 16.35 0 0 0
23/12/2024
16.65
 78,300 16.20 16.95 16.20 0 0 0
20/12/2024
16.75
 141,400 17.20 17.20 15.80 0 0 0
19/12/2024
16.95
 114,500 17.50 17.50 16.20 0 0 0
18/12/2024
16.80
 253,800 16.50 17.20 16.50 0 0 0
17/12/2024
16.20
 263,200 15.30 16.20 14.60 0 0 0
16/12/2024
15.15
 48,700 14.50 15.15 14.45 0 0 0
13/12/2024
14.70
 33,000 14.60 14.80 14.55 0 492 -0.0
12/12/2024
14.60
 85,800 14.70 14.85 14.55 0 0 0
11/12/2024
14.80
 43,700 14.80 14.90 14.70 0 0 0
10/12/2024
14.80
 29,100 14.70 14.80 14.70 0 2,000 -0.0
09/12/2024
14.80
 80,800 14.80 14.85 14.60 0 0 0
06/12/2024
14.80
 11,700 14.80 14.80 14.70 0 0 0
05/12/2024
14.80
 100,600 14.80 14.90 13.95 0 0 0
04/12/2024
14.80
 81,200 14.75 14.85 14.75 0 0 0
03/12/2024
14.95
 80,300 15.05 15.05 14.65 0 0 0
02/12/2024
15.05
 4,300 15.10 15.10 14.70 0 0 0
29/11/2024
15.10
 139,000 15.30 15.60 15 0 0 0
28/11/2024
15.05
 41,000 14.85 15.05 14.60 0 500 -0.0
27/11/2024
14.85
 46,100 15 15 14.80 0 0 0
26/11/2024
14.80
 16,100 14.80 14.85 14.80 0 0 0
25/11/2024
14.70
 17,000 14.65 14.80 14.20 0 0 0
22/11/2024
14.65
 14,600 14.70 14.70 14.20 0 0 0
21/11/2024
14.65
 27,800 14.80 14.80 14.50 0 0 0
20/11/2024
14.50
 17,600 14.25 14.85 14 0 0 0
19/11/2024
14.40
 52,600 14.80 14.80 14.40 0 0 0
18/11/2024
14.60
 48,200 15.10 15.10 14.50 0 0 0
15/11/2024
15.10
 37,200 15.10 15.30 14.50 0 0 0
14/11/2024
15.10
 41,000 15.50 15.50 15 0 0 0
13/11/2024
15.60
 52,200 15.80 15.80 15.10 0 1,600 -0.0
12/11/2024
15.75
 80,900 15.90 15.95 15.50 0 0 0
11/11/2024
15.50
 244,600 14.70 15.90 14.70 0 0 0
08/11/2024
14.90
 30,700 15 15 14.55 0 0 0
07/11/2024
14.95
 30,300 15.10 15.15 14.80 0 0 0
06/11/2024
15.10
 46,400 14.30 15.15 14.30 0 0 0
05/11/2024
15.10
 12,400 15.20 15.20 14.80 0 0 0
04/11/2024
15.30
 26,300 15.35 15.45 15.25 0 0 0
01/11/2024
15.40
 64,000 14.70 15.40 14.65 0 0 0
31/10/2024
15.10
 7,500 15.20 15.20 14.60 0 0 0
30/10/2024
14.85
 17,100 15.10 15.30 14.85 0 0 0
29/10/2024
15.30
 15,000 14.55 15.60 14.55 0 0 0
28/10/2024
15
 8,100 15.20 15.20 14.50 0 0 0
25/10/2024
15.10
 700 14.80 15.20 14.80 0 0 0
24/10/2024
15.20
 29,600 15.10 15.30 14.70 0 0 0
23/10/2024
15
 26,500 14.95 15 14.95 0 0 0
22/10/2024
15.10
 28,000 15 15.15 14.25 0 0 0
21/10/2024
15.15
 47,300 15 15.40 15 0 0 0
18/10/2024
15.30
 40,100 15 15.50 15 0 0 0
17/10/2024
15.40
 45,100 15.40 15.40 15 0 0 0
16/10/2024
15
 108,400 14.50 15.50 14.50 0 0 0
15/10/2024
15.40
 44,900 15.40 15.45 15 0 0 0
14/10/2024
15.40
 43,600 15.20 15.50 15 0 0 0
11/10/2024
15.45
 9,900 15.70 15.70 15.30 0 0 0
10/10/2024
15.50
 33,200 15.50 15.50 15.20 0 0 0
09/10/2024
15.50
 45,100 15.45 15.90 15.40 0 0 0
08/10/2024
15.45
 45,600 15.15 15.45 15.15 0 500 -0.0
07/10/2024
15.45
 107,300 15.45 15.50 15 0 0 0
04/10/2024
15.45
 25,700 15 15.45 15 0 0 0
03/10/2024
15.30
 168,700 14.95 15.35 14.95 0 0 0
02/10/2024
15
 39,100 15 15.50 14.95 0 0 0
01/10/2024
15
 181,600 14.70 15 14.50 0 0 0
30/09/2024
14.75
 64,300 14.60 14.75 14.60 0 0 0
27/09/2024
14.60
 56,600 14.55 14.70 14.50 0 0 0
26/09/2024
14.50
 180,400 14.50 14.50 14.20 0 0 0
25/09/2024
14.40
 25,400 14.20 14.50 14.20 0 0 0
24/09/2024
14.45
 47,800 14.45 14.55 14.30 0 0 0
23/09/2024
14.40
 23,000 14.30 14.40 14.20 0 0 0
20/09/2024
14.40
 27,000 14.70 14.70 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |