CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

8.35
-0.49
(-5.54%)
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
(2026-08-12) 		0 0% 621,700 -35,800 0
8.31
9.70
8.84
2 tháng
(2026-07-13) 		-3.30 -25.78% 1,619,200 -35,800 0
8.31
12.80
8.84
3 tháng
(2026-06-15) 		-5.40 -36.24% 1,932,500 -36,179 0
8.31
14.90
8.84
6 tháng
(2026-03-16) 		-6 -38.71% 2,723,900 -76,499 -0.3
8.31
15.95
8.84
12 tháng
(2025-09-16) 		-8.25 -46.48% 5,809,900 -137,899 -1.3
8.31
17.80
8.84
24 tháng
(2024-09-23) 		-4.90 -34.03% 26,050,200 -180,351 -2.0
8.31
21.35
8.84
36 tháng
(2023-09-27) 		-4.90 -34.03% 38,583,600 -256,551 -3.0
8.31
21.35
8.84
60 tháng
(2021-10-07) 		-12.12 -56.07% 97,909,100 -515,881 -13.9
8.31
26.10
8.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |