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)
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
24/07/2008
17.37
 246,070 16.88 17.37 16.39 185,500 7,000 0
23/07/2008
16.88
 7,360 17.37 17.37 16.88 0 0 0
22/07/2008
17.37
 230,700 17.86 17.86 17.37 219,630 0 0
21/07/2008
17.86
 244,550 18.40 18.40 17.86 170,000 0 0
18/07/2008
18.40
 608,270 17.97 18.46 17.48 451,360 900 0
17/07/2008
17.97
 158,640 17.48 17.97 17.97 110,470 400 0
16/07/2008
17.48
 258,030 16.99 17.48 16.50 201,930 100 0
15/07/2008
16.99
 167,880 16.50 16.99 16.99 29,440 0 0
14/07/2008
16.50
 203,420 16.06 16.50 16.06 2,300 48,700 0
11/07/2008
16.06
 216,530 16.55 16.55 16.06 4,150 90,500 0
10/07/2008
16.55
 20,530 17.04 17.04 16.55 1,500 0 0
09/07/2008
17.04
 42,820 17.53 17.53 17.04 2,700 0 0
08/07/2008
17.53
 4,100 18.02 18.02 17.53 500 0 0
07/07/2008
18.02
 81,400 18.56 19.05 18.02 7,090 0 0
04/07/2008
18.56
 357,330 18.07 18.56 18.51 137,950 200 0
03/07/2008
18.07
 47,400 18.07 18.07 17.75 10,600 0 0
02/07/2008
18.07
 39,850 18.07 18.51 18.07 3,900 2,000 0
01/07/2008
18.07
 77,100 17.58 18.07 17.58 4,000 180 0
30/06/2008
17.58
 74,620 17.15 17.58 16.82 1,000 18,630 0
27/06/2008
17.15
 62,050 16.66 17.15 16.17 200 0 0
26/06/2008
16.66
 12,130 17.15 17.58 16.66 4,600 410 0
25/06/2008
17.15
 22,140 16.66 17.15 16.17 1,450 0 0
24/06/2008
16.66
 51,080 16.22 16.66 15.79 10,200 1,000 0
23/06/2008
16.22
 15,070 16.71 16.71 16.22 11,510 0 0
20/06/2008
16.71
 6,600 17.20 17.20 16.71 6,500 4,930 0
19/06/2008
17.20
 2,000 17.69 17.69 17.20 1,500 0 0
18/06/2008
17.69
 18,500 18.02 18.02 17.69 9,400 0 0
17/06/2008
18.02
 72,930 17.69 18.02 18.02 9,700 0 0
16/06/2008
17.69
 55,480 17.37 17.69 17.42 13,700 0 0
13/06/2008
17.37
 49,910 17.37 17.37 17.04 20,890 0 0
12/06/2008
17.37
 28,440 17.69 17.69 17.37 2,200 0 0
11/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/06/2008
17.69
 5,890 18.01 18.01 17.69 4,700 0 0
10/06/2008
18.01
 130,910 17.88 18.22 17.71 106,400 200 0
09/06/2008
17.88
 106,250 17.55 17.88 17.50 95,740 800 0
06/06/2008
17.55
 108,760 17.21 17.55 16.88 101,950 0 0
05/06/2008
17.21
 57,690 16.88 17.21 17.21 47,680 0 0
04/06/2008
16.88
 135,530 16.58 16.88 16.29 41,470 37,080 0
03/06/2008
16.58
 51,340 16.29 16.58 16.50 19,000 32,810 0
02/06/2008
16.29
 111,670 16.00 16.29 15.79 69,100 65,110 0
30/05/2008
16.00
 234,670 15.70 16.00 15.41 89,730 2,000 0
29/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
28/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
27/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
26/05/2008
15.70
 166,550 15.70 15.70 15.41 40,000 22,000 0
23/05/2008
15.70
 55,400 15.41 15.70 15.12 35,400 2,000 0
22/05/2008
15.41
 10 15.70 15.70 15.41 0 0 0
21/05/2008
15.70
 10,080 16.00 16.00 15.70 300 0 0
20/05/2008
16.00
 8,800 16.29 16.29 16.00 300 0 0
19/05/2008
16.29
 30 16.58 16.58 16.29 0 0 0
16/05/2008
16.58
 11,850 16.92 16.92 16.58 0 0 0
15/05/2008
16.92
 110 17.25 17.25 16.92 0 0 0
14/05/2008
17.25
 120 17.59 17.59 17.25 100 0 0
13/05/2008
17.59
 10 17.59 17.59 17.59 0 0 0
12/05/2008
17.59
 20 17.92 17.92 17.59 0 0 0
09/05/2008
17.92
 10 18.26 18.26 17.92 0 0 0
08/05/2008
18.26
 5,000 18.30 18.30 18.26 1,900 0 0
07/05/2008
18.30
 20 18.64 18.64 18.30 0 0 0
06/05/2008
18.64
 520 19.01 19.01 18.64 0 0 0
05/05/2008
19.01
 770 19.39 19.39 19.01 600 0 0
29/04/2008
19.39
 1,120 19.77 19.77 19.39 0 0 0
28/04/2008
19.77
 1,890 20.14 20.14 19.77 300 0 0
25/04/2008
20.14
 640 20.52 20.52 20.14 400 0 0
24/04/2008
20.52
 320 20.94 20.94 20.52 0 0 0
23/04/2008
20.94
 9,800 21.36 21.36 20.94 9,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |