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)
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
12/02/2010
14.34
 32,810 14.65 14.71 14.21 17,450 12,300 0.1
11/02/2010
14.65
 30,810 14.65 14.65 14.21 19,200 8,600 0.2
10/02/2010
14.65
 8,950 14.90 14.90 14.65 6,620 4,300 0.1
09/02/2010
14.90
 17,810 15.03 15.03 14.40 15,390 0 0.4
08/02/2010
15.03
 7,790 14.78 15.28 14.40 6,150 0 0.1
05/02/2010
14.78
 24,040 14.71 14.84 14.27 20,430 110 0.5
04/02/2010
14.71
 7,890 14.71 14.84 14.40 5,000 0 0.1
03/02/2010
14.71
 1,070 14.21 14.71 14.65 0 0 0
02/02/2010
14.21
 26,330 14.21 14.65 14.15 21,290 2,930 0.4
01/02/2010
14.21
 18,220 14.71 14.90 14.21 7,160 0 0.2
29/01/2010
14.71
 38,260 14.27 14.71 14.21 28,020 20 0.6
28/01/2010
14.27
 26,520 14.96 14.96 14.27 15,000 0 0.3
27/01/2010
14.96
 29,180 14.96 15.28 14.40 25,840 70 0.6
26/01/2010
14.96
 74,830 14.27 14.96 14.34 50,000 33,560 0.4
25/01/2010
14.27
 20,480 13.90 14.34 13.90 15,370 4,730 0.2
22/01/2010
13.90
 17,160 14.59 14.59 13.90 270 3,530 -0.1
21/01/2010
14.59
 3,250 15.28 15.28 14.59 0 800 -0.0
20/01/2010
15.28
 4,790 15.53 15.65 15.28 1,130 1,500 -0.0
19/01/2010
15.53
 4,740 15.46 15.65 15.09 0 2,720 -0.1
18/01/2010
15.46
 7,680 16.22 16.22 15.46 550 2,760 -0.1
15/01/2010
16.22
 3,850 16.15 16.28 15.40 800 400 0.0
14/01/2010
16.15
 1,960 15.96 16.47 16.15 0 0 0
13/01/2010
15.96
 7,490 15.34 16.03 15.03 550 0 0.0
12/01/2010
15.34
 13,050 16.03 16.28 15.34 0 0 0
11/01/2010
16.03
 9,910 16.47 17.15 16.03 0 1,000 -0.0
08/01/2010
16.47
 21,060 17.22 17.53 16.47 730 0 0.0
07/01/2010
17.22
 18,500 17.22 17.66 16.90 0 0 0
06/01/2010
17.22
 15,870 17.72 17.72 16.97 100 0 0.0
05/01/2010
17.72
 35,500 16.97 17.78 17.72 0 0 0
04/01/2010
16.97
 31,010 16.22 16.97 16.47 0 0 0
31/12/2009
16.22
 72,180 15.46 16.22 15.59 66,000 800 0
30/12/2009
15.46
 32,240 14.78 15.46 14.46 23,860 0 0

Chính sách bảo mật | Điều khoản sử dụng |