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)
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
11/08/2009
14.90
 62,640 15.21 15.21 14.84 0 4,400 0
10/08/2009
15.21
 57,670 14.52 15.21 14.71 0 0 0
07/08/2009
14.52
 58,480 15.21 15.21 14.52 0 970 0
06/08/2009
15.21
 69,560 15.46 15.78 15.03 0 500 0
05/08/2009
15.46
 156,570 14.78 15.46 15.03 0 0 0
04/08/2009
14.78
 65,580 14.09 14.78 14.78 0 0 0
03/08/2009
14.09
 54,980 13.46 14.09 14.02 0 0 0
31/07/2009
13.46
 26,060 13.15 13.46 13.15 180 4,000 0
30/07/2009
13.15
 39,830 13.46 13.46 12.90 0 10,500 0
29/07/2009
13.46
 28,920 13.77 14.09 13.15 900 2,000 0
28/07/2009
13.77
 16,250 14.46 14.46 13.77 1,000 1,760 0
27/07/2009
14.46
 18,280 14.34 14.90 14.09 0 1,000 0
24/07/2009
14.34
 43,560 13.71 14.34 14.34 0 0 0
23/07/2009
13.71
 12,540 13.15 13.71 12.83 10 1,760 0
22/07/2009
13.15
 8,930 13.15 13.27 13.15 1,000 0 0
21/07/2009
13.15
 18,050 13.21 13.71 13.08 0 0 0
20/07/2009
13.21
 58,520 13.71 13.71 13.15 0 320 0
17/07/2009
13.71
 8,160 14.34 14.34 13.71 0 0 0
16/07/2009
14.34
 4,530 14.15 14.78 13.90 320 0 0
15/07/2009
14.15
 20,450 13.59 14.21 14.02 0 0 0
14/07/2009
13.59
 34,460 13.77 13.77 13.52 0 60 0
13/07/2009
13.77
 17,230 13.77 14.15 13.59 0 0 0
10/07/2009
13.77
 13,850 14.27 14.27 13.77 0 0 0
09/07/2009
14.27
 21,320 14.40 14.40 14.09 0 0 0
08/07/2009
14.40
 4,320 14.71 14.71 14.02 0 0 0
07/07/2009
14.71
 17,630 14.52 15.03 13.84 0 0 0
06/07/2009
14.52
 17,460 13.84 14.52 13.90 0 0 0
03/07/2009
13.84
 36,430 14.21 14.21 13.59 0 0 0
02/07/2009
14.21
 31,790 14.90 14.90 14.21 0 0 0
01/07/2009
14.90
 8,490 15.65 15.65 14.90 850 0 0
30/06/2009
15.65
 61,960 15.28 15.78 14.52 0 0 0
29/06/2009
15.28
 21,540 16.03 16.03 15.28 0 0 0
26/06/2009
16.03
 38,410 15.34 16.03 14.84 0 0 0
25/06/2009
15.34
 85,340 14.65 15.34 13.96 0 0 0
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
24/06/2009
14.65
 36,890 13.99 14.65 14.65 3,000 1,000 0
23/06/2009
13.99
 57,580 14.70 14.70 13.99 0 0 0
22/06/2009
14.70
 38,420 15.46 15.46 14.70 0 0 0
19/06/2009
15.46
 98,770 16.17 16.33 15.46 0 0 0
18/06/2009
16.17
 37,490 16.22 16.33 15.95 0 10,000 0
17/06/2009
16.22
 103,210 15.73 16.33 14.97 0 600 0
16/06/2009
15.73
 26,610 16.55 16.55 15.73 0 1,100 0
15/06/2009
16.55
 243,200 17.37 17.97 16.55 41,000 0 0
12/06/2009
17.37
 256,180 18.24 19.00 17.37 43,100 0 0
11/06/2009
18.24
 161,640 17.42 18.24 17.04 40,500 0 0
10/06/2009
17.42
 104,570 18.29 18.29 17.42 44,500 2,400 0
09/06/2009
18.29
 102,620 19.16 19.16 18.29 23,000 1,700 0
08/06/2009
19.16
 334,970 18.29 19.16 19.05 0 100 0
05/06/2009
18.29
 261,840 17.42 18.29 18.29 0 4,100 0
04/06/2009
17.42
 226,970 16.60 17.42 17.37 2,400 8,700 0
03/06/2009
16.60
 116,220 16.11 16.60 16.33 1,200 0 0
02/06/2009
16.11
 107,430 15.35 16.11 15.79 10,640 0 0
01/06/2009
15.35
 63,600 14.64 15.35 15.03 0 2,000 0
29/05/2009
14.64
 42,760 14.64 14.70 13.94 20,600 400 0
28/05/2009
14.64
 65,540 15.41 15.41 14.64 20,000 0 0
27/05/2009
15.41
 54,580 15.68 15.68 15.30 21,500 0 0
26/05/2009
15.68
 65,080 15.68 15.90 15.68 20,000 1,250 0
25/05/2009
15.68
 40,380 14.97 15.68 15.24 20,500 500 0

Chính sách bảo mật | Điều khoản sử dụng |