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)
22/05/2009
14.97
 97,100 15.41 15.52 14.97 55,500 0 0
21/05/2009
15.41
 100,780 15.13 15.41 14.86 50,000 2,860 0
20/05/2009
15.13
 157,950 15.41 15.41 14.70 50,000 3,900 0
19/05/2009
15.41
 71,190 15.79 16.17 15.41 6,500 5,000 0
18/05/2009
15.79
 41,280 15.73 16.44 15.73 1,100 300 0
15/05/2009
15.73
 101,390 15.03 15.73 15.24 0 5,000 0
14/05/2009
15.03
 170,830 14.32 15.03 14.15 0 2,000 0
13/05/2009
14.32
 22,970 13.88 14.32 13.88 3,000 500 0
12/05/2009
13.88
 44,700 13.23 13.88 12.85 0 2,800 0
11/05/2009
13.23
 93,770 13.17 13.83 13.17 0 500 0
08/05/2009
13.17
 99,210 12.85 13.17 12.90 0 0 0
07/05/2009
12.85
 58,800 12.25 12.85 12.58 150 0 0
06/05/2009
12.25
 182,270 11.70 12.25 11.92 0 0 0
05/05/2009
11.70
 12,100 11.16 11.70 11.70 0 1,000 0
04/05/2009
11.16
 6,920 10.67 11.16 11.16 850 0 0
29/04/2009
10.67
 5,300 10.40 10.67 10.56 0 0 0
28/04/2009
10.40
 11,710 10.23 10.40 10.23 0 0 0
27/04/2009
10.23
 18,620 10.23 10.56 10.23 0 0 0
24/04/2009
10.23
 11,020 10.23 10.23 9.91 0 0 0
23/04/2009
10.23
 25,610 10.23 10.34 10.23 0 0 0
22/04/2009
10.23
 47,690 10.07 10.23 9.80 0 0 0
21/04/2009
10.07
 49,330 10.56 10.56 10.07 0 0 0
20/04/2009
10.56
 2,250 11.11 11.11 10.56 0 460 0
17/04/2009
11.11
 38,910 11.65 11.70 11.11 0 0 0
16/04/2009
11.65
 42,740 12.09 12.25 11.49 0 0 0
15/04/2009
12.09
 53,070 12.68 12.79 12.09 100 0 0
14/04/2009
12.68
 83,740 12.14 12.68 11.98 1,030 0 0
13/04/2009
12.14
 24,190 11.60 12.14 12.14 0 1,000 0
10/04/2009
11.60
 59,330 11.05 11.60 11.43 0 800 0
09/04/2009
11.05
 38,220 10.89 11.32 10.89 8,000 0 0
08/04/2009
10.89
 39,280 11.27 11.43 10.78 4,000 0 0
07/04/2009
11.27
 71,080 10.78 11.27 10.83 500 0 0
03/04/2009
10.78
 80,630 10.29 10.78 10.62 5,000 0 0
02/04/2009
10.29
 56,630 9.91 10.34 10.02 0 500 0
01/04/2009
9.91
 12,660 9.47 9.91 9.53 0 500 0
31/03/2009
9.47
 28,550 9.53 9.53 9.15 0 0 0
30/03/2009
9.53
 18,420 9.80 9.80 9.53 100 0 0
27/03/2009
9.80
 34,350 10.07 10.45 9.80 0 0 0
26/03/2009
10.07
 43,090 9.96 10.34 10.07 15,000 0 0
25/03/2009
9.96
 26,800 9.74 9.96 9.64 7,100 2,000 0
24/03/2009
9.74
 47,390 9.31 9.74 9.53 14,630 0 0
23/03/2009
9.31
 19,680 9.80 9.80 9.31 90 0 0
20/03/2009
9.80
 41,290 10.07 10.13 9.64 0 0 0
19/03/2009
10.07
 236,320 10.07 10.56 10.07 1,000 0 0
18/03/2009
10.07
 1,560 9.64 10.07 10.07 0 0 0
17/03/2009
9.64
 14,730 9.20 9.64 9.64 0 0 0
16/03/2009
9.20
 28,330 8.77 9.20 8.87 0 0 0
13/03/2009
8.77
 29,830 8.71 8.77 8.71 10 0 0
12/03/2009
8.71
 46,500 8.82 8.82 8.44 0 0 0
11/03/2009
8.82
 51,260 8.55 8.93 8.71 0 0 0
10/03/2009
8.55
 49,330 8.28 8.66 8.22 0 0 0
09/03/2009
8.28
 22,330 8.38 8.38 8.28 0 1,000 0
06/03/2009
8.38
 46,020 8.60 8.60 8.28 400 24,000 0
05/03/2009
8.60
 59,410 8.38 8.60 8.38 0 48,990 0
04/03/2009
8.38
 9,820 8.38 8.38 8.17 400 2,710 0
03/03/2009
8.38
 76,240 8.77 8.77 8.38 0 68,270 0
02/03/2009
8.77
 170,260 8.38 8.77 8.17 0 150,000 0
27/02/2009
8.38
 41,590 8.82 8.82 8.38 0 29,880 0
26/02/2009
8.82
 11,810 9.15 9.15 8.71 0 0 0
25/02/2009
9.15
 13,880 8.82 9.20 8.71 0 1,480 0
24/02/2009
8.82
 31,460 9.25 9.25 8.82 0 24,520 0
23/02/2009
9.25
 24,900 9.69 9.69 9.25 0 3,360 0
20/02/2009
9.69
 10,360 10.07 10.40 9.58 0 5,750 0
19/02/2009
10.07
 52,420 10.56 10.56 10.07 100 0 0
18/02/2009
10.56
 45,050 11.11 11.11 10.56 0 0 0
17/02/2009
11.11
 67,830 11.65 11.65 11.11 0 2,300 0
16/02/2009
11.65
 2,230 11.49 11.70 11.16 0 0 0
13/02/2009
11.49
 52,200 11.21 11.70 11.43 0 2,250 0
12/02/2009
11.21
 30,390 11.11 11.49 11.21 1,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |