CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.15
0.10
(1%)
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
(2026-06-29) 		-4.45 -30.69% 916,300 -379 0
9.90
14.50
10.05
2 tháng
(2026-05-29) 		-4.95 -33% 988,400 -379 0
9.90
15.60
10.05
3 tháng
(2026-04-29) 		-5.25 -34.31% 1,441,200 -699 0
9.90
15.60
10.05
6 tháng
(2026-01-29) 		-5.15 -33.88% 2,570,400 -75,099 -0.8
9.90
16.40
10.05
12 tháng
(2025-08-04) 		-7.10 -41.40% 7,862,500 -106,599 -1.3
9.90
19
10.05
24 tháng
(2024-08-07) 		-3.45 -25.56% 26,035,200 -160,951 -2.2
9.90
21.35
10.05
36 tháng
(2023-08-14) 		-5.90 -36.99% 39,898,300 -225,351 -3.1
9.90
21.35
10.05
60 tháng
(2021-08-23) 		-3.52 -25.92% 109,301,000 -510,181 -14.5
9.30
26.10
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
14.70
 33,000 14.60 14.80 14.55 0 492 -0.0
12/12/2024
14.60
 85,800 14.70 14.85 14.55 0 0 0
11/12/2024
14.80
 43,700 14.80 14.90 14.70 0 0 0
10/12/2024
14.80
 29,100 14.70 14.80 14.70 0 2,000 -0.0
09/12/2024
14.80
 80,800 14.80 14.85 14.60 0 0 0
06/12/2024
14.80
 11,700 14.80 14.80 14.70 0 0 0
05/12/2024
14.80
 100,600 14.80 14.90 13.95 0 0 0
04/12/2024
14.80
 81,200 14.75 14.85 14.75 0 0 0
03/12/2024
14.95
 80,300 15.05 15.05 14.65 0 0 0
02/12/2024
15.05
 4,300 15.10 15.10 14.70 0 0 0
29/11/2024
15.10
 139,000 15.30 15.60 15 0 0 0
28/11/2024
15.05
 41,000 14.85 15.05 14.60 0 500 -0.0
27/11/2024
14.85
 46,100 15 15 14.80 0 0 0
26/11/2024
14.80
 16,100 14.80 14.85 14.80 0 0 0
25/11/2024
14.70
 17,000 14.65 14.80 14.20 0 0 0
22/11/2024
14.65
 14,600 14.70 14.70 14.20 0 0 0
21/11/2024
14.65
 27,800 14.80 14.80 14.50 0 0 0
20/11/2024
14.50
 17,600 14.25 14.85 14 0 0 0
19/11/2024
14.40
 52,600 14.80 14.80 14.40 0 0 0
18/11/2024
14.60
 48,200 15.10 15.10 14.50 0 0 0
15/11/2024
15.10
 37,200 15.10 15.30 14.50 0 0 0
14/11/2024
15.10
 41,000 15.50 15.50 15 0 0 0
13/11/2024
15.60
 52,200 15.80 15.80 15.10 0 1,600 -0.0
12/11/2024
15.75
 80,900 15.90 15.95 15.50 0 0 0
11/11/2024
15.50
 244,600 14.70 15.90 14.70 0 0 0
08/11/2024
14.90
 30,700 15 15 14.55 0 0 0
07/11/2024
14.95
 30,300 15.10 15.15 14.80 0 0 0
06/11/2024
15.10
 46,400 14.30 15.15 14.30 0 0 0
05/11/2024
15.10
 12,400 15.20 15.20 14.80 0 0 0
04/11/2024
15.30
 26,300 15.35 15.45 15.25 0 0 0
01/11/2024
15.40
 64,000 14.70 15.40 14.65 0 0 0
31/10/2024
15.10
 7,500 15.20 15.20 14.60 0 0 0
30/10/2024
14.85
 17,100 15.10 15.30 14.85 0 0 0
29/10/2024
15.30
 15,000 14.55 15.60 14.55 0 0 0
28/10/2024
15
 8,100 15.20 15.20 14.50 0 0 0
25/10/2024
15.10
 700 14.80 15.20 14.80 0 0 0
24/10/2024
15.20
 29,600 15.10 15.30 14.70 0 0 0
23/10/2024
15
 26,500 14.95 15 14.95 0 0 0
22/10/2024
15.10
 28,000 15 15.15 14.25 0 0 0
21/10/2024
15.15
 47,300 15 15.40 15 0 0 0
18/10/2024
15.30
 40,100 15 15.50 15 0 0 0
17/10/2024
15.40
 45,100 15.40 15.40 15 0 0 0
16/10/2024
15
 108,400 14.50 15.50 14.50 0 0 0
15/10/2024
15.40
 44,900 15.40 15.45 15 0 0 0
14/10/2024
15.40
 43,600 15.20 15.50 15 0 0 0
11/10/2024
15.45
 9,900 15.70 15.70 15.30 0 0 0
10/10/2024
15.50
 33,200 15.50 15.50 15.20 0 0 0
09/10/2024
15.50
 45,100 15.45 15.90 15.40 0 0 0
08/10/2024
15.45
 45,600 15.15 15.45 15.15 0 500 -0.0
07/10/2024
15.45
 107,300 15.45 15.50 15 0 0 0
04/10/2024
15.45
 25,700 15 15.45 15 0 0 0
03/10/2024
15.30
 168,700 14.95 15.35 14.95 0 0 0
02/10/2024
15
 39,100 15 15.50 14.95 0 0 0
01/10/2024
15
 181,600 14.70 15 14.50 0 0 0
30/09/2024
14.75
 64,300 14.60 14.75 14.60 0 0 0
27/09/2024
14.60
 56,600 14.55 14.70 14.50 0 0 0
26/09/2024
14.50
 180,400 14.50 14.50 14.20 0 0 0
25/09/2024
14.40
 25,400 14.20 14.50 14.20 0 0 0
24/09/2024
14.45
 47,800 14.45 14.55 14.30 0 0 0
23/09/2024
14.40
 23,000 14.30 14.40 14.20 0 0 0
20/09/2024
14.40
 27,000 14.70 14.70 14.40 0 0 0
19/09/2024
14.60
 7,400 14.20 14.70 14.20 0 0 0
18/09/2024
14.60
 52,500 14.25 14.75 14.10 0 0 0
17/09/2024
14.60
 6,600 14.25 14.60 14.25 0 0 0
16/09/2024
14.60
 24,100 14.60 14.60 14.30 0 0 0
13/09/2024
14.40
 41,000 14.50 14.80 14.40 0 0 0
12/09/2024
14.40
 2,200 14.55 14.55 14.40 0 0 0
11/09/2024
14.55
 22,900 14.05 14.60 14.05 0 0 0
10/09/2024
14.60
 90,600 14.50 14.60 14.25 0 0 0
09/09/2024
14.55
 32,500 14.40 14.55 14.40 0 0 0
06/09/2024
14.45
 80,400 14.45 14.75 14.45 0 0 0
05/09/2024
14.45
 42,500 14.35 14.50 14.10 0 0 0
04/09/2024
14.45
 88,200 13.95 14.50 13.95 0 0 0
30/08/2024
13.95
 86,600 13.95 14.40 13.95 0 0 0
29/08/2024
14
 5,100 13.80 14 13.80 0 0 0
28/08/2024
13.95
 57,000 13.85 13.95 13.50 0 0 0
27/08/2024
13.65
 4,400 13.40 13.90 13.40 0 0 0
26/08/2024
13.80
 9,000 13.90 13.90 13.40 0 0 0
23/08/2024
13.85
 29,200 13.55 14.40 13.50 0 0 0
22/08/2024
13.50
 31,600 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 17,400 13.90 13.90 13.70 0 0 0
20/08/2024
13.75
 30,000 14 14 13.60 0 0 0
19/08/2024
14
 24,600 14 14 13.70 0 0 0
16/08/2024
14
 16,600 13.80 14 13.50 0 0 0
15/08/2024
14
 86,900 13.80 14 12.95 0 16,400 -0.2
14/08/2024
13.80
 10,700 13.85 14 13.80 0 0 0
13/08/2024
13.90
 8,200 13.70 13.90 13.50 0 0 0
12/08/2024
13.90
 11,000 14 14 13.60 0 0 0
09/08/2024
13.90
 7,400 13.80 13.90 13.50 0 0 0
08/08/2024
13.80
 17,300 13.05 14.10 13.05 0 0 0
07/08/2024
13.50
 13,800 13.90 13.90 13.50 0 0 0
06/08/2024
13.95
 65,000 13.80 13.95 13.15 0 0 0
05/08/2024
13.85
 45,800 14.20 14.20 13.30 0 0 0
02/08/2024
14.20
 52,500 13.70 14.30 13.50 0 0 0
01/08/2024
13.80
 92,700 14.30 14.30 13.60 0 0 0
31/07/2024
14.30
 120,900 14.15 14.60 14.10 0 0 0
30/07/2024
14.20
 67,500 13.75 14.70 13.75 0 2,900 -0.0
29/07/2024
13.75
 22,300 13.15 13.75 12.95 0 2,900 -0.0
26/07/2024
13.15
 20,800 13.10 13.20 12.70 0 1,000 -0.0
25/07/2024
13.20
 4,500 12.80 13.25 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |