CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.50
0
(0%)
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)
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
12/07/2023
15.10
 239,900 14.40 15.20 14.10 0 0 0
11/07/2023
14.40
 378,400 13.50 14.40 13.60 0 0 0
10/07/2023
13.50
 87,300 13.40 13.50 13.35 0 0 0
07/07/2023
13.40
 169,200 13.20 13.40 12.90 0 0 0
06/07/2023
13.20
 81,400 13.25 13.35 12.95 0 0 0
05/07/2023
13.25
 60,200 13.10 13.50 13 0 0 0
04/07/2023
13.10
 40,400 13.15 13.30 12.90 0 0 0
03/07/2023
13.15
 24,600 13 13.65 12.90 0 0 0
30/06/2023
13
 69,100 12.95 13.50 12.80 0 0 0
29/06/2023
12.95
 50,400 13.45 13.45 12.90 0 0 0
28/06/2023
13.45
 88,400 13.55 14 13 0 0 0
27/06/2023
13.55
 304,400 12.70 13.55 12.70 0 800 -0.0
26/06/2023
12.70
 98,200 12.30 12.80 12 0 0 0
23/06/2023
12.30
 18,600 12.30 12.40 12.15 0 0 0
22/06/2023
12.30
 26,700 12.40 12.45 12.20 0 0 0
21/06/2023
12.40
 7,300 12.40 12.65 12.25 0 0 0
20/06/2023
12.40
 41,900 12.05 12.60 11.90 0 0 0
19/06/2023
12.05
 23,600 12.45 12.45 12.05 0 0 0
16/06/2023
12.45
 35,600 12.30 12.45 12.10 0 0 0
15/06/2023
12.30
 15,600 12.30 12.40 12.10 0 0 0
14/06/2023
12.30
 57,500 12.50 12.95 12.20 0 0 0
13/06/2023
12.50
 21,200 12.40 12.50 12.10 0 0 0
12/06/2023
12.40
 52,800 12.40 12.50 11.85 0 0 0
09/06/2023
12.40
 26,800 12.45 12.75 12.40 0 0 0
08/06/2023
12.45
 52,000 12.60 12.70 12.40 0 0 0
07/06/2023
12.60
 51,900 12.60 12.85 12.40 0 0 0
06/06/2023
12.60
 69,100 12.75 12.75 12.35 0 0 0
05/06/2023
12.75
 28,300 12.85 13.25 12.55 0 0 0
02/06/2023
12.85
 73,500 12.95 13.30 12.70 0 0 0
01/06/2023
12.95
 105,300 12.85 13.10 12.45 0 0 0
31/05/2023
12.85
 71,200 12.75 13.25 12.60 0 0 0
30/05/2023
12.75
 189,500 12 12.80 12.65 0 0 0
29/05/2023
12
 56,900 11.70 12 11.80 0 0 0
26/05/2023
11.70
 16,000 11.80 12 11.65 0 0 0
25/05/2023
11.80
 89,900 11.40 12 11.30 0 0 0
24/05/2023
11.40
 21,800 11.25 11.50 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |