CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.20
(-1.32%)
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
(2026-05-13) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
11.70
 18,600 11.65 11.70 11.65 0 0 0
08/01/2024
11.65
 22,900 11.65 11.70 11.60 0 10,700 -0.1
05/01/2024
11.65
 23,600 11.65 11.65 11.55 0 10,800 -0.1
04/01/2024
11.70
 19,500 11.70 11.70 11.65 0 500 -0.0
03/01/2024
11.70
 32,700 11.80 11.85 11.70 0 0 0
02/01/2024
11.80
 55,700 11.85 11.85 11.40 0 0 0
29/12/2023
11.30
 41,800 11.75 11.95 11.30 0 0 0
28/12/2023
11.75
 18,000 11.90 11.90 11.75 0 0 0
27/12/2023
11.90
 16,200 11.85 11.90 11.80 0 0 0
26/12/2023
11.85
 12,400 11.95 11.95 11.85 0 0 0
25/12/2023
11.95
 6,400 11.80 11.95 11.80 0 0 0
22/12/2023
11.80
 10,000 11.90 11.90 11.75 0 0 0
21/12/2023
11.90
 7,500 11.90 11.90 11.75 0 0 0
20/12/2023
11.90
 18,500 11.90 11.95 11.80 0 0 0
19/12/2023
11.90
 25,800 11.95 11.95 11.80 0 0 0
18/12/2023
11.95
 200 11.70 11.95 11.75 0 0 0
15/12/2023
11.70
 5,600 11.90 11.95 11.70 0 0 0
14/12/2023
11.90
 12,600 11.80 12.15 11.75 0 0 0
13/12/2023
11.80
 12,500 12.20 12.20 11.80 0 0 0
12/12/2023
12.20
 6,700 12.10 12.20 11.90 0 0 0
11/12/2023
12.10
 12,900 12.20 12.20 11.85 0 0 0
08/12/2023
12.20
 18,800 12.25 12.25 11.90 0 0 0
07/12/2023
12.25
 5,700 12.30 12.30 11.90 0 0 0
06/12/2023
12.30
 30,700 12 12.30 11.95 0 0 0
05/12/2023
12
 25,900 12.35 12.35 12 0 0 0
04/12/2023
12.35
 4,900 11.85 12.40 12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |