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)
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
09/10/2009
16.59
 109,040 15.84 16.59 16.28 0 380 0
08/10/2009
15.84
 19,410 16.03 16.28 15.78 0 0 0
07/10/2009
16.03
 18,400 15.71 16.28 15.96 0 100 0
06/10/2009
15.71
 85,930 15.96 16.40 15.65 0 120 0
05/10/2009
15.96
 39,460 16.53 16.53 15.96 13,000 0 0
02/10/2009
16.53
 58,030 17.34 17.34 16.53 30,000 150 0
01/10/2009
17.34
 102,980 17.53 17.53 16.78 0 0 0
30/09/2009
17.53
 181,180 16.90 17.53 16.65 100,030 32,820 0
29/09/2009
16.90
 180,920 17.40 17.40 16.59 100,000 23,500 0
28/09/2009
17.40
 256,920 17.22 18.03 17.22 680 25,120 0
25/09/2009
17.22
 158,790 16.40 17.22 17.22 0 25,240 0
24/09/2009
16.40
 162,200 15.65 16.40 16.40 0 80,050 0
23/09/2009
15.65
 48,190 14.96 15.65 15.65 0 30,000 0
22/09/2009
14.96
 80,310 14.90 15.03 14.78 0 460 0
21/09/2009
14.90
 35,410 14.90 15.28 14.90 0 5,000 0
18/09/2009
14.90
 45,170 14.96 15.15 14.90 0 300 0
17/09/2009
14.96
 62,160 15.09 15.15 14.84 0 6,190 0
16/09/2009
15.09
 57,130 15.03 15.34 15.03 0 0 0
15/09/2009
15.03
 27,990 15.53 15.53 15.03 0 2,530 0
14/09/2009
15.53
 51,780 15.28 15.65 15.28 40 0 0
11/09/2009
15.28
 43,020 15.09 15.40 15.09 1,400 5,500 0
10/09/2009
15.09
 26,790 15.34 15.59 15.09 0 0 0
09/09/2009
15.34
 50,170 15.34 15.71 15.34 0 4,180 0
08/09/2009
15.34
 12,620 15.03 15.65 15.34 0 0 0
07/09/2009
15.03
 38,640 15.03 15.46 14.71 100 1,020 0
04/09/2009
15.03
 65,380 15.65 15.71 15.03 710 5,000 0
03/09/2009
15.65
 83,210 15.71 15.96 15.53 0 140 0
02/09/2009
15.71
 0 15.71 15.71 15.71 0 0 0
01/09/2009
15.71
 117,440 15.96 15.96 15.53 0 130 0
31/08/2009
15.96
 61,740 16.28 16.72 15.96 50 0 0
28/08/2009
16.28
 87,530 15.96 16.28 15.40 50,000 2,000 0
27/08/2009
15.96
 42,400 15.65 16.22 15.03 0 10,440 0
26/08/2009
15.65
 44,100 15.46 16.15 15.46 0 10,280 0
25/08/2009
15.46
 99,060 16.28 16.28 15.46 50 290 0
24/08/2009
16.28
 78,520 16.72 16.72 16.22 34,500 200 0
21/08/2009
16.72
 203,070 16.59 17.40 16.59 50,210 34,110 0
20/08/2009
16.59
 186,990 15.90 16.59 15.96 50,000 40,000 0
19/08/2009
15.90
 302,060 15.15 15.90 15.65 500 112,070 0
18/08/2009
15.15
 100,510 15.28 15.28 14.52 1,000 84,830 0
17/08/2009
15.28
 80,830 15.34 15.65 15.03 50,880 30,070 0
14/08/2009
15.34
 115,710 14.65 15.34 14.71 79,920 60,000 0
13/08/2009
14.65
 80,530 15.21 15.53 14.65 0 0 0
12/08/2009
15.21
 77,780 14.90 15.59 14.71 0 27,850 0

Chính sách bảo mật | Điều khoản sử dụng |