CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

16.45
-0.10
(-0.60%)
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
(2025-11-04) 		-0.35 -2.07% 296,200 -100 -0.0
16.20
16.90
16.55
2 tháng
(2025-10-06) 		-0.75 -4.34% 709,600 -100 -0.0
16.20
17.50
16.55
3 tháng
(2025-09-05) 		-1.65 -9.07% 1,700,000 -1,100 -0.0
16.20
18.35
16.55
6 tháng
(2025-06-09) 		-1.30 -7.28% 7,227,000 -5,600 -0.1
16.20
19
16.55
12 tháng
(2024-12-09) 		1.75 11.82% 18,583,100 -40,952 -0.7
14.60
21.35
16.55
24 tháng
(2023-12-15) 		4.85 41.45% 32,578,900 -118,352 -1.8
11.30
21.35
16.55
36 tháng
(2022-12-20) 		4.80 40.85% 45,180,400 -144,422 -3.0
10.90
21.35
16.55
60 tháng
(2020-12-30) 		11.69 240.39% 141,131,210 -2,083,972 -43.7
4.52
26.10
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
11.11
 24,070 11.27 11.27 11.00 0 0 0
10/02/2009
11.27
 30,530 11.54 11.54 11.27 2,000 0 0
09/02/2009
11.54
 9,560 11.27 11.70 11.32 0 0 0
06/02/2009
11.27
 10,890 11.27 11.49 10.89 3,000 0 0
05/02/2009
11.27
 43,890 11.81 11.81 11.27 1,110 0 0
04/02/2009
11.81
 23,470 12.41 12.41 11.81 2,800 1,410 0
03/02/2009
12.41
 18,250 13.07 13.07 12.41 1,080 0 0
02/02/2009
13.07
 160,890 12.47 13.07 11.98 1,400 0 0
23/01/2009
12.47
 49,760 12.47 12.68 12.41 0 22,000 0
22/01/2009
12.47
 205,800 12.41 12.47 12.30 0 40,000 0
21/01/2009
12.41
 55,900 12.47 12.79 12.41 1,000 2,340 0
20/01/2009
12.47
 6,050 11.92 12.47 12.47 1,000 0 0
19/01/2009
11.92
 37,640 11.38 11.92 11.38 450 8,500 0
16/01/2009
11.38
 172,480 11.98 12.30 11.38 2,050 156,920 0
15/01/2009
11.98
 260,550 12.58 12.58 11.98 128,500 237,280 0
14/01/2009
12.58
 95,880 13.23 13.56 12.58 0 89,870 0
13/01/2009
13.23
 66,960 13.88 13.88 13.23 0 63,750 0
12/01/2009
13.88
 13,610 13.88 14.15 13.77 0 1,000 0
09/01/2009
13.88
 13,370 14.15 14.15 13.88 500 5,000 0
08/01/2009
14.15
 21,240 14.70 14.86 14.15 10 0 0
07/01/2009
14.70
 25,950 14.86 14.97 14.54 8,140 100 0
06/01/2009
14.86
 10 14.43 14.86 14.86 0 0 0
05/01/2009
14.43
 6,050 14.43 14.43 13.83 0 2,350 0
02/01/2009
14.43
 29,500 15.13 15.13 14.43 5,000 27,860 0
31/12/2008
15.13
 49,630 15.13 15.68 14.70 44,210 0 0
30/12/2008
15.13
 78,750 14.54 15.24 14.54 66,970 2,000 0
29/12/2008
14.54
 40,500 13.88 14.54 13.77 4,000 0 0
26/12/2008
13.88
 6,500 14.37 14.37 13.88 0 0 0
25/12/2008
14.37
 108,800 13.72 14.37 13.72 35,500 13,000 0
24/12/2008
13.72
 2,580 13.83 13.83 13.56 0 0 0
23/12/2008
13.83
 10,430 14.37 14.37 13.72 3,120 0 0
22/12/2008
14.37
 53,150 13.72 14.37 13.72 2,000 16,000 0
19/12/2008
13.72
 9,430 14.32 14.32 13.72 0 4,660 0
18/12/2008
14.32
 26,220 14.26 14.70 14.15 11,000 920 0
17/12/2008
14.26
 30,490 14.26 14.43 13.61 2,000 0 0
16/12/2008
14.26
 187,620 14.97 15.68 14.26 57,150 2,000 0
15/12/2008
14.97
 6,990 14.26 14.97 14.97 2,410 0 0
12/12/2008
14.26
 24,410 13.61 14.26 14.26 0 0 0
11/12/2008
13.61
 23,340 13.01 13.61 13.61 0 0 0
10/12/2008
13.01
 4,170 12.41 13.01 13.01 0 0 0
09/12/2008
12.41
 670 11.87 12.41 12.41 0 0 0
08/12/2008
11.87
 12,490 11.32 11.87 11.87 0 430 0
05/12/2008
11.32
 27,810 11.70 11.70 11.16 500 0 0
04/12/2008
11.70
 23,900 12.14 12.14 11.70 0 0 0
03/12/2008
12.14
 43,250 12.74 12.74 12.14 200 0 0
02/12/2008
12.74
 62,430 12.74 12.74 12.14 0 0 0
01/12/2008
12.74
 13,830 13.39 13.39 12.74 0 0 0
28/11/2008
13.39
 21,500 12.90 13.39 13.28 5,400 0 0
27/11/2008
12.90
 33,920 12.90 12.90 12.30 0 3,830 0
26/11/2008
12.90
 17,870 12.96 13.34 12.85 12,590 0 0
25/11/2008
12.96
 42,540 12.36 12.96 12.03 41,070 0 0
24/11/2008
12.36
 41,000 11.81 12.36 11.49 28,680 0 0
21/11/2008
11.81
 49,060 12.41 12.41 11.81 920 18,260 0
20/11/2008
12.41
 25,260 13.01 13.01 12.41 0 0 0
19/11/2008
13.01
 12,240 13.17 13.34 12.63 0 0 0
18/11/2008
13.17
 12,070 13.56 13.56 13.17 100 0 0
17/11/2008
13.56
 9,950 13.83 13.83 13.45 0 2,480 0
14/11/2008
13.83
 36,930 13.50 14.10 13.50 0 10,120 0
13/11/2008
13.50
 33,660 14.15 14.15 13.45 0 0 0
12/11/2008
14.15
 45,210 14.15 14.15 13.45 10,000 3,790 0
11/11/2008
14.15
 25,690 14.86 14.86 14.15 0 0 0
10/11/2008
14.86
 19,150 15.41 15.41 14.86 0 0 0
07/11/2008
15.41
 15,730 16.17 16.17 15.41 1,000 0 0
06/11/2008
16.17
 81,170 16.88 16.88 16.06 38,800 0 0
05/11/2008
16.88
 145,470 16.28 17.04 16.33 2,000 0 0
04/11/2008
16.28
 79,180 15.52 16.28 14.97 27,000 0 0
03/11/2008
15.52
 41,640 15.41 15.73 14.64 5,760 60 0
31/10/2008
15.41
 73,980 14.81 15.52 14.92 54,750 60 0
30/10/2008
14.81
 23,020 14.43 14.81 14.43 4,000 0 0
29/10/2008
14.43
 153,730 13.77 14.43 13.83 70,550 0 0
28/10/2008
13.77
 190,880 13.12 13.77 12.47 151,570 2,600 0
27/10/2008
13.12
 76,420 13.77 14.37 13.12 0 22,770 0
24/10/2008
13.77
 12,490 14.48 14.48 13.77 0 10,140 0
23/10/2008
14.48
 29,620 15.24 15.24 14.48 500 3,000 0
22/10/2008
15.24
 86,830 14.97 15.24 14.26 300 4,290 0
21/10/2008
14.97
 8,010 14.70 15.13 14.21 0 0 0
20/10/2008
14.70
 44,040 15.46 15.95 14.70 1,300 8,800 0
17/10/2008
15.46
 143,000 14.75 15.46 14.81 0 1,500 0
16/10/2008
14.75
 2,810 15.52 15.52 14.75 530 0 0
15/10/2008
15.52
 85,290 14.97 15.57 15.46 25,970 0 0
14/10/2008
14.97
 30,080 14.26 14.97 14.97 14,880 19,290 0
13/10/2008
14.26
 45,300 14.97 14.97 14.26 7,060 100 0
10/10/2008
14.97
 45,160 15.73 15.73 14.97 10,050 39,760 0
09/10/2008
15.73
 240,130 16.55 16.88 15.73 1,100 90,030 0
08/10/2008
16.55
 50,730 17.37 17.37 16.55 15,340 3,700 0
07/10/2008
17.37
 88,170 18.24 18.24 17.37 0 11,220 0
06/10/2008
18.24
 116,750 19.16 19.33 18.24 60 31,640 0
03/10/2008
19.16
 110,560 20.14 20.14 19.16 1,000 34,070 0
02/10/2008
20.14
 37,480 20.14 20.36 19.76 650 10,300 0
01/10/2008
20.14
 68,480 20.25 20.69 19.87 0 0 0
30/09/2008
20.25
 168,940 21.29 21.29 20.25 164,290 6,320 0
29/09/2008
21.29
 146,290 21.12 21.78 21.23 103,480 150 0
26/09/2008
21.12
 173,780 20.14 21.12 20.14 134,850 2,400 0
25/09/2008
20.14
 221,880 19.49 20.14 18.67 172,280 0 0
24/09/2008
19.49
 117,550 19.49 19.49 18.56 54,000 22,640 0
23/09/2008
19.49
 267,980 19.00 19.93 19.00 50,150 0 0
22/09/2008
19.00
 11,670 18.13 19.00 19.00 0 0 0
19/09/2008
18.13
 144,670 17.31 18.13 17.15 13,470 50,400 0
18/09/2008
17.31
 3,960 18.18 18.18 17.31 1,000 2,800 0
17/09/2008
18.18
 65,000 19.11 19.11 18.18 2,410 13,790 0

Chính sách bảo mật | Điều khoản sử dụng |