CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.65
0.05
(0.32%)
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
(2026-02-23) 		-0.45 -2.80% 499,700 -31,300 -0.5
14.70
16.30
15.65
2 tháng
(2026-01-19) 		-0.15 -0.95% 1,078,800 -78,500 -1.2
14.70
16.40
15.65
3 tháng
(2025-12-22) 		-1.55 -9.04% 1,620,500 -80,600 -1.2
14.70
17.15
15.65
6 tháng
(2025-09-22) 		-1.70 -9.83% 2,935,100 -81,700 -1.3
14.70
17.65
15.65
12 tháng
(2025-03-25) 		-4.20 -21.21% 14,152,700 -87,960 -1.4
14.70
20
15.65
24 tháng
(2024-04-01) 		2.75 21.40% 32,894,900 -173,852 -2.7
11.70
21.35
15.65
36 tháng
(2023-04-05) 		3.80 32.20% 44,114,800 -223,152 -4.1
10.90
21.35
15.65
60 tháng
(2021-04-15) 		3.07 24.46% 136,812,300 -1,875,882 -40.7
9.30
26.10
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/12/2009
14.78
 12,110 15.34 15.34 14.78 90 2,300 0
28/12/2009
15.34
 39,230 15.84 15.84 15.15 20,000 0 0
25/12/2009
15.84
 22,690 15.53 15.90 15.34 0 0 0
24/12/2009
15.53
 4,150 15.03 15.59 15.53 100 0 0
23/12/2009
15.03
 36,300 14.34 15.03 14.34 30,000 0 0
22/12/2009
14.34
 6,010 14.65 15.03 14.34 2,000 0 0
21/12/2009
14.65
 22,690 13.96 14.65 14.40 440 0 0
18/12/2009
13.96
 16,330 13.46 14.02 13.46 0 0 0
17/12/2009
13.46
 11,580 14.09 14.09 13.40 0 0 0
16/12/2009
14.09
 42,180 14.65 14.71 13.96 31,000 0 0
15/12/2009
14.65
 29,670 13.96 14.65 13.52 23,630 1,490 0
14/12/2009
13.96
 46,500 13.71 14.09 13.15 17,990 0 0
11/12/2009
13.71
 36,260 14.40 14.40 13.71 30,200 0 0
10/12/2009
14.40
 33,620 14.84 15.03 14.34 30,000 0 0
09/12/2009
14.84
 30,150 15.59 15.59 14.84 6,930 0 0
08/12/2009
15.59
 14,040 16.03 16.03 15.28 1,090 0 0
07/12/2009
16.03
 1,000 15.59 16.03 15.90 1,000 0 0
04/12/2009
15.59
 2,080 15.46 15.59 15.03 1,480 0 0
03/12/2009
15.46
 65,240 14.90 15.59 14.52 65,090 0 0
02/12/2009
14.90
 12,330 15.65 15.96 14.90 0 0 0
01/12/2009
15.65
 44,620 15.34 16.09 15.21 0 6,700 0
30/11/2009
15.34
 19,580 15.71 15.96 15.09 1,000 0 0
27/11/2009
15.71
 25,060 15.15 15.90 14.40 0 1,220 0
26/11/2009
15.15
 130,880 15.90 15.90 15.15 101,260 0 0
25/11/2009
15.90
 67,460 16.72 16.72 15.90 31,800 0 0
24/11/2009
16.72
 16,720 17.40 17.53 16.72 1,000 890 0
23/11/2009
17.40
 35,040 18.28 18.28 17.40 100 600 0
20/11/2009
18.28
 38,340 18.09 18.41 18.09 6,700 0 0
19/11/2009
18.09
 62,880 17.28 18.09 17.22 15,000 0 0
18/11/2009
17.28
 13,010 17.28 17.78 17.03 0 0 0
17/11/2009
17.28
 33,010 17.40 17.53 17.22 0 1,000 0
16/11/2009
17.40
 40,400 17.40 18.03 17.40 0 0 0
13/11/2009
17.40
 61,720 18.28 18.28 17.40 0 0 0
12/11/2009
18.28
 11,640 17.78 18.41 18.16 0 0 0
11/11/2009
17.78
 40,660 16.97 17.78 16.97 29,160 0 0
10/11/2009
16.97
 33,060 17.84 17.84 16.97 440 0 0
09/11/2009
17.84
 15,670 18.78 18.78 17.84 200 0 0
06/11/2009
18.78
 86,850 19.10 19.97 18.78 30,000 4,200 0
05/11/2009
19.10
 47,840 18.78 19.41 18.78 0 0 0
04/11/2009
18.78
 44,920 18.84 19.41 18.09 27,000 0 0
03/11/2009
18.84
 209,210 18.16 18.84 17.28 100 0 0
02/11/2009
18.16
 24,510 19.10 19.10 18.16 300 90 0
30/10/2009
19.10
 80,210 18.41 19.22 18.16 3,000 400 0
29/10/2009
18.41
 11,780 19.35 19.35 18.41 4,390 0 0
28/10/2009
19.35
 40,220 19.16 20.03 19.28 1,000 0 0
27/10/2009
19.16
 111,050 20.16 20.16 19.16 0 18,380 0
26/10/2009
20.16
 135,250 21.16 21.16 20.16 1,500 2,930 0
23/10/2009
21.16
 230,220 22.23 22.79 21.16 250 8,300 0
22/10/2009
22.23
 336,020 21.22 22.23 21.29 0 1,380 0
21/10/2009
21.22
 161,440 21.04 21.29 20.97 400 300 0
20/10/2009
21.04
 346,590 20.03 21.04 20.22 800 5,000 0
19/10/2009
20.03
 224,080 21.04 21.04 20.03 530 20 0
16/10/2009
21.04
 325,610 20.03 21.04 19.41 4,060 1,200 0
15/10/2009
20.03
 246,430 19.10 20.03 20.03 300 600 0
14/10/2009
19.10
 381,170 18.22 19.10 18.47 1,000 490 0
13/10/2009
18.22
 444,160 17.40 18.22 17.53 0 670 0
12/10/2009
17.40
 66,180 16.59 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |