CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.50
-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
(2026-02-11) 		-0.45 -2.81% 450,400 -11,000 -0.2
14.70
16.40
15.50
2 tháng
(2026-01-12) 		-0.25 -1.58% 1,212,000 -58,400 -0.9
14.70
16.40
15.50
3 tháng
(2025-12-15) 		-1.25 -7.44% 1,685,500 -60,300 -0.9
14.70
17.60
15.50
6 tháng
(2025-09-15) 		-2.45 -13.61% 3,105,100 -61,400 -0.9
14.70
18
15.50
12 tháng
(2025-03-18) 		-4.30 -21.66% 14,195,400 -67,660 -1.1
14.70
20
15.50
24 tháng
(2024-03-25) 		3.40 27.98% 33,001,500 -153,552 -2.4
11.70
21.35
15.50
36 tháng
(2023-03-29) 		3.85 32.91% 44,066,200 -202,852 -3.8
10.90
21.35
15.50
60 tháng
(2021-04-08) 		4.67 42.91% 137,137,100 -1,845,282 -40.2
9.30
26.10
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2008
19.11
 216,530 20.09 20.09 19.11 40,000 29,700 0
15/09/2008
20.09
 181,110 21.12 22.10 20.09 21,290 34,360 0
12/09/2008
21.12
 24,200 22.21 22.21 21.12 1,110 1,560 0
11/09/2008
22.21
 98,010 23.36 23.36 22.21 6,540 0 0
10/09/2008
23.36
 209,010 22.27 23.36 21.18 120,440 18,000 0
09/09/2008
22.27
 154,310 23.41 23.41 22.27 12,180 11,890 0
08/09/2008
23.41
 214,720 23.52 23.52 22.38 81,750 1,100 0
05/09/2008
23.52
 164,810 23.63 23.95 23.14 58,040 2,200 0
04/09/2008
23.63
 186,800 22.65 23.74 22.32 60,520 5,000 0
03/09/2008
22.65
 527,720 21.61 22.65 21.89 11,800 5,000 0
29/08/2008
21.61
 496,850 20.63 21.61 19.65 327,370 5,000 0
28/08/2008
20.63
 49,820 21.67 21.67 20.63 3,530 1,000 0
27/08/2008
21.67
 307,530 21.12 21.67 20.42 154,450 200 0
26/08/2008
21.12
 315,840 20.69 21.61 21.12 22,910 5,000 0
25/08/2008
20.69
 136,360 20.25 20.96 20.47 16,660 30 0
22/08/2008
20.25
 148,770 21.23 21.23 20.25 1,620 0 0
21/08/2008
21.23
 173,060 20.31 21.23 19.87 32,000 1,300 0
20/08/2008
20.31
 234,020 20.42 20.42 19.87 3,400 8,500 0
19/08/2008
20.42
 298,480 19.49 20.42 19.38 360 6,000 0
18/08/2008
19.49
 294,330 20.42 20.42 19.49 41,960 47,300 0
15/08/2008
20.42
 430,530 19.87 20.42 20.42 18,550 28,000 0
14/08/2008
19.87
 611,390 19.33 19.87 19.33 45,530 0 0
13/08/2008
19.33
 146,020 19.33 19.82 18.95 3,040 0 0
12/08/2008
19.33
 464,440 18.78 19.33 19.05 55,850 0 0
11/08/2008
18.78
 325,210 18.24 18.78 18.67 29,710 0 0
08/08/2008
18.24
 86,380 17.86 18.24 17.37 34,850 600 0
07/08/2008
17.86
 115,940 17.86 17.97 17.42 64,100 3,000 0
06/08/2008
17.86
 182,670 17.48 17.91 16.99 47,500 0 0
05/08/2008
17.48
 4,160 17.97 17.97 17.48 500 0 0
04/08/2008
17.97
 66,630 18.51 18.51 17.97 4,500 0 0
01/08/2008
18.51
 342,330 18.35 18.89 18.35 74,600 500 0
31/07/2008
18.35
 95,970 17.86 18.35 17.37 34,500 400 0
30/07/2008
17.86
 143,260 17.86 18.18 17.37 28,800 0 0
29/07/2008
17.86
 229,000 17.37 17.86 17.75 4,400 3,700 0
28/07/2008
17.37
 290,290 16.88 17.37 16.39 0 0 0
25/07/2008
16.88
 36,890 17.37 17.37 16.88 5,830 0 0

Chính sách bảo mật | Điều khoản sử dụng |