CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.15
0.10
(1%)
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
(2026-06-29) 		-4.45 -30.69% 926,000 -379 0
9.90
14.50
10.15
2 tháng
(2026-06-01) 		-4.95 -33% 997,600 -379 0
9.90
15.60
10.15
3 tháng
(2026-05-04) 		-5.35 -34.74% 1,449,900 -699 0
9.90
15.60
10.15
6 tháng
(2026-01-30) 		-5.15 -33.88% 2,576,500 -75,099 -0.8
9.90
16.40
10.15
12 tháng
(2025-08-04) 		-7.10 -41.40% 7,872,200 -106,599 -1.3
9.90
19
10.15
24 tháng
(2024-08-08) 		-3.75 -27.17% 26,031,100 -160,951 -2.2
9.90
21.35
10.15
36 tháng
(2023-08-14) 		-5.90 -36.99% 39,908,000 -225,351 -3.1
9.90
21.35
10.15
60 tháng
(2021-08-24) 		-3.17 -23.99% 108,620,200 -514,881 -14.6
9.30
26.10
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
14.34
 32,660 14.27 14.59 14.27 0 15,140 -0.3
19/04/2010
14.27
 16,510 14.59 14.59 14.27 100 3,890 -0.1
16/04/2010
14.59
 28,360 14.65 14.71 14.59 0 9,000 -0.2
15/04/2010
14.65
 35,640 14.59 14.65 14.46 0 22,280 -0.5
14/04/2010
14.59
 31,080 14.59 14.65 14.52 1,660 17,500 -0.4
13/04/2010
14.59
 21,580 14.71 14.90 14.59 0 12,260 -0.3
12/04/2010
14.71
 7,940 14.84 15.03 14.71 1,440 4,700 -0.1
09/04/2010
14.84
 4,540 15.28 15.28 14.84 0 2,540 -0.1
08/04/2010
15.28
 51,750 14.59 15.28 14.46 0 41,150 -1.0
07/04/2010
14.59
 38,950 14.52 15.03 14.52 0 30,000 -0.7
06/04/2010
14.52
 41,160 15.15 15.15 14.52 0 11,000 -0.3
05/04/2010
15.15
 5,850 15.34 15.34 15.03 0 0 0
02/04/2010
15.34
 25,290 15.71 15.71 15.09 0 0 0
01/04/2010
15.71
 35,240 16.47 16.47 15.65 0 0 0
31/03/2010
16.47
 120,950 15.71 16.47 15.34 560 0 0.0
30/03/2010
15.71
 81,040 15.65 15.71 15.03 0 1,000 -0.0
29/03/2010
15.65
 44,930 15.40 15.65 15.09 0 1,000 -0.0
26/03/2010
15.40
 84,790 14.78 15.40 14.78 0 12,890 -0.3
25/03/2010
14.78
 72,050 14.65 14.78 14.27 0 3,790 -0.1
24/03/2010
14.65
 24,300 14.40 14.78 14.40 0 0 0
23/03/2010
14.40
 18,870 14.65 14.71 14.21 0 1,300 -0.0
22/03/2010
14.65
 16,830 14.65 14.90 13.96 1,000 0 0.0
19/03/2010
14.65
 27,930 14.40 14.84 14.40 5,700 6,900 -0.0
18/03/2010
14.40
 18,350 14.21 14.78 14.09 0 0 0
17/03/2010
14.21
 27,660 14.65 14.96 14.21 0 0 0
16/03/2010
14.65
 43,580 15.40 15.40 14.65 0 0 0
15/03/2010
15.40
 12,590 15.28 15.59 15.03 0 0 0
12/03/2010
15.28
 74,330 15.21 15.28 15.03 2,200 43,630 -1.0
11/03/2010
15.21
 121,530 14.52 15.21 14.90 0 45,630 -1.1
10/03/2010
14.52
 50,390 15.03 15.03 14.52 40 32,400 -0.8
09/03/2010
15.03
 61,230 14.34 15.03 14.34 12,780 33,130 -0.5
08/03/2010
14.34
 48,480 14.34 14.59 14.34 0 14,900 -0.3
05/03/2010
14.34
 29,380 14.46 14.46 14.21 0 17,300 -0.4
04/03/2010
14.46
 68,010 14.40 15.03 14.40 0 38,200 -0.9
03/03/2010
14.40
 39,560 14.27 14.52 14.27 29,510 21,600 0.2
02/03/2010
14.27
 28,640 14.40 14.52 14.27 25,000 14,400 0.2
01/03/2010
14.40
 17,640 14.15 14.59 14.15 9,560 14,600 -0.1
26/02/2010
14.15
 32,900 14.09 14.27 14.09 27,500 29,130 -0.0
25/02/2010
14.09
 31,960 14.02 14.59 14.02 25,000 28,800 -0.1
24/02/2010
14.02
 30,490 14.09 14.90 13.90 23,000 28,800 -0.1
23/02/2010
14.09
 31,560 14.40 14.40 14.09 19,230 26,450 -0.2
22/02/2010
14.40
 22,040 14.34 14.65 14.34 17,690 20,250 -0.1

Chính sách bảo mật | Điều khoản sử dụng |