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)
01/12/2023
11.85
 19,300 12.05 12.30 11.80 0 0 0
30/11/2023
12.05
 5,300 12 12.40 11.80 0 0 0
29/11/2023
12
 6,000 11.90 12.35 11.90 0 0 0
28/11/2023
11.90
 12,000 11.85 12 11.80 0 0 0
27/11/2023
11.85
 7,600 12.20 12.20 11.80 0 100 -0.0
24/11/2023
12.20
 10,300 11.85 12.35 11.70 0 0 0
23/11/2023
11.85
 9,200 11.85 12.40 11.75 0 0 0
22/11/2023
11.85
 15,600 11.95 12 11.75 0 0 0
21/11/2023
11.95
 5,000 12 12 11.50 0 0 0
20/11/2023
12
 37,300 12 12 11.25 0 0 0
17/11/2023
12
 45,100 11.85 12.20 11.85 0 0 0
16/11/2023
11.85
 36,500 12.10 12.10 11.70 0 0 0
15/11/2023
12.10
 34,000 11.90 12.15 11.80 0 0 0
14/11/2023
11.90
 67,900 12.15 12.25 11.30 0 0 0
13/11/2023
12.15
 13,900 12.30 12.30 11.85 0 0 0
10/11/2023
12.30
 19,800 12.30 12.30 11.90 0 0 0
09/11/2023
12.30
 52,100 12.20 12.35 12.10 0 0 0
08/11/2023
12.20
 25,900 11.55 12.20 11.35 0 0 0
07/11/2023
11.55
 47,600 11.85 11.85 11.45 0 0 0
06/11/2023
11.85
 41,600 11.95 12.65 11.85 0 0 0
03/11/2023
11.95
 42,600 12.30 12.30 11.80 0 0 0
02/11/2023
12.30
 28,900 12 12.40 11.50 0 0 0
01/11/2023
12
 14,100 11.95 12.75 11.55 0 0 0
31/10/2023
11.95
 61,000 12.80 12.80 11.95 0 0 0
30/10/2023
12.80
 7,500 12.60 13.15 12.25 0 0 0
27/10/2023
12.60
 28,600 12.25 12.80 11.70 0 0 0
26/10/2023
12.25
 46,900 13.15 13.15 12.25 0 0 0
25/10/2023
13.15
 22,000 13.20 13.85 13.05 0 0 0
24/10/2023
13.20
 23,700 13.40 13.50 12.50 0 0 0
23/10/2023
13.40
 14,100 13.75 13.75 13.05 0 0 0
20/10/2023
13.75
 21,700 13.20 13.75 13 0 0 0
19/10/2023
13.20
 13,800 13.45 14 13.20 0 0 0
18/10/2023
13.45
 20,800 13.75 14 13.40 0 0 0
17/10/2023
13.75
 55,500 14.20 14.40 13.75 0 0 0
16/10/2023
14.20
 50,100 14.05 14.50 13.85 0 0 0
13/10/2023
14.05
 44,100 14.10 14.10 13.65 0 0 0
12/10/2023
14.10
 28,200 14.50 14.50 14 0 0 0
11/10/2023
14.50
 30,700 14 14.50 13.75 0 0 0
10/10/2023
14
 29,200 13.80 14.10 13.55 0 0 0
09/10/2023
13.80
 18,100 14 14 13.75 0 0 0
06/10/2023
14
 15,800 14 14.10 13.50 0 0 0
05/10/2023
14
 16,000 14.35 14.35 13.45 0 300 -0.0
04/10/2023
14.35
 6,500 14.15 14.35 14.10 0 0 0
03/10/2023
14.15
 43,800 14.35 14.35 13.50 0 1,000 -0.0
02/10/2023
14.35
 26,200 14.20 14.50 14 0 0 0
29/09/2023
14.20
 41,800 14.35 14.75 14 0 0 0
28/09/2023
14.35
 11,500 14.40 14.40 13.65 0 0 0
27/09/2023
14.40
 11,400 14 14.40 13.50 0 0 0
26/09/2023
14
 15,400 13.50 14.20 13.50 0 0 0
25/09/2023
13.50
 109,300 14.50 15.20 13.50 0 0 0
22/09/2023
14.50
 127,100 14.80 15.05 14.35 0 0 0
21/09/2023
14.80
 38,000 15.40 15.40 14.80 0 0 0
20/09/2023
15.40
 42,000 14.40 15.40 14.40 0 0 0
19/09/2023
14.40
 34,700 14.75 14.75 13.80 0 0 0
18/09/2023
14.75
 4,200 15 15 14.60 0 0 0
15/09/2023
15
 56,000 15.30 15.40 14.70 0 0 0
14/09/2023
15.30
 40,300 15.50 15.50 14.70 0 0 0
13/09/2023
15.50
 76,200 15.60 15.70 15 0 0 0
12/09/2023
15.60
 75,300 15.40 15.70 15.05 0 0 0
11/09/2023
15.40
 204,000 15.35 15.80 15.40 0 0 0
08/09/2023
15.35
 207,300 15 15.55 15 0 0 0
07/09/2023
15
 76,700 15.40 15.40 14.90 0 0 0
06/09/2023
15.40
 18,300 15.25 15.60 14.60 0 0 0
05/09/2023
15.25
 71,100 15.15 15.70 15 0 0 0
31/08/2023
15.15
 140,300 15.20 16 14.90 0 0 0
30/08/2023
15.20
 42,500 15 15.20 14.85 0 0 0
29/08/2023
15
 60,800 15 15.15 14.85 0 200 -0.0
28/08/2023
15
 75,100 14.90 15 14.80 0 4,400 -0.1
25/08/2023
14.90
 23,200 14.90 15.45 14.70 0 0 0
24/08/2023
14.90
 55,500 15 15.15 14.50 0 0 0
23/08/2023
15
 101,000 14.80 15.60 14.50 0 0 0
22/08/2023
14.80
 130,300 13.90 14.85 14.30 0 0 0
21/08/2023
13.90
 53,200 13.95 13.95 13.30 0 0 0
18/08/2023
13.95
 158,400 14.95 15 13.95 0 0 0
17/08/2023
14.95
 40,400 15.40 15.40 14.90 0 0 0
16/08/2023
15.40
 41,800 15.45 15.45 15.05 0 0 0
15/08/2023
15.45
 49,600 15.95 16 15.05 0 0 0
14/08/2023
15.95
 146,400 15.10 15.95 14.60 0 0 0
11/08/2023
15.10
 45,800 15.40 15.40 14.80 0 400 -0.0
10/08/2023
15.40
 63,300 15.45 15.55 14.90 0 0 0
09/08/2023
15.45
 95,800 15.60 15.60 15 0 0 0
08/08/2023
15.60
 211,900 15.65 16.60 15 0 0 0
07/08/2023
15.65
 175,600 14.65 15.65 14.50 0 0 0
04/08/2023
14.65
 72,700 14.55 15 14.30 0 0 0
03/08/2023
14.55
 74,200 14.40 14.60 14.25 0 0 0
02/08/2023
14.40
 64,600 14.50 14.75 14.20 0 0 0
01/08/2023
14.50
 130,800 14.80 14.95 14.40 0 0 0
31/07/2023
14.80
 77,800 14.50 14.80 14.40 0 0 0
28/07/2023
14.50
 32,800 14.40 15 14.30 0 0 0
27/07/2023
14.40
 104,800 14.50 14.90 14.35 0 0 0
26/07/2023
14.50
 142,400 15 15 14.50 0 0 0
25/07/2023
15
 44,200 15.40 15.40 15 0 0 0
24/07/2023
15.40
 44,000 15.50 15.50 14.90 0 0 0
21/07/2023
15.50
 77,000 15.10 15.50 15 0 0 0
20/07/2023
15.10
 80,000 15.40 15.40 15 0 0 0
19/07/2023
15.40
 40,600 15.20 15.80 14.80 0 0 0
18/07/2023
15.20
 94,000 14.80 15.80 14.65 0 0 0
17/07/2023
14.80
 113,200 14.55 15.20 14.50 0 0 0
14/07/2023
14.55
 77,000 15 15.20 14.50 0 0 0
13/07/2023
15
 152,600 15.10 15.35 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |