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)
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
23/05/2023
11.25
 16,900 11.30 11.40 11.20 0 0 0
22/05/2023
11.30
 8,700 11.20 11.55 11.20 0 0 0
19/05/2023
11.20
 6,300 11.20 11.40 10.90 0 0 0
18/05/2023
11.20
 30,300 11.25 11.40 11 0 0 0
17/05/2023
11.25
 20,500 11.45 11.50 11.25 0 0 0
16/05/2023
11.45
 28,700 11.65 11.70 11 0 0 0
15/05/2023
11.65
 23,500 11.65 12 11.50 0 0 0
12/05/2023
11.65
 86,500 11.55 11.80 11.50 0 0 0
11/05/2023
11.55
 32,900 11.20 11.90 11.20 0 0 0
10/05/2023
11.20
 27,000 10.90 11.30 10.75 0 0 0
09/05/2023
10.90
 96,900 11.10 11.35 10.60 0 0 0
08/05/2023
11.10
 9,000 11.45 11.50 10.90 0 0 0
05/05/2023
11.45
 180,100 11.60 11.60 10.80 0 0 0
04/05/2023
11.60
 28,200 11.75 11.75 11.60 0 0 0
28/04/2023
11.75
 23,900 11.80 11.80 11.70 0 0 0
27/04/2023
11.80
 4,500 11.80 11.85 11.70 0 0 0
26/04/2023
11.80
 3,800 11.80 11.85 11.60 0 0 -0.2
25/04/2023
11.80
 13,700 11.75 11.90 11.70 0 0 -0.2
24/04/2023
11.75
 27,100 11.75 11.95 11.50 0 0 -0.2
21/04/2023
11.75
 15,800 11.70 11.90 11.75 0 0 -0.2
20/04/2023
11.70
 25,100 11.80 11.85 11.50 0 16,100 -0.2
19/04/2023
11.80
 5,500 11.85 11.85 11.65 0 0 -0.0
18/04/2023
11.85
 6,000 11.80 11.85 11.70 0 0 -0.0
17/04/2023
11.80
 9,400 11.70 11.90 11.70 0 900 -0.0
14/04/2023
11.70
 21,300 11.85 12 11.70 0 0 0
13/04/2023
11.85
 12,300 11.80 11.90 11.65 0 0 0
12/04/2023
11.80
 41,000 11.75 11.90 11.60 0 0 0
11/04/2023
11.75
 40,200 11.75 11.80 11.65 0 0 0
10/04/2023
11.75
 42,600 11.95 12.20 11.75 0 0 0
07/04/2023
11.95
 23,600 11.95 12.25 11.80 0 0 0
06/04/2023
11.95
 93,000 11.80 12.05 11.70 0 0 0
05/04/2023
11.80
 26,200 12.25 12.40 11.80 0 0 0
04/04/2023
12.25
 1,100 12.35 12.50 12.15 0 0 0
03/04/2023
12.35
 13,200 12.40 13.15 12 0 0 0
31/03/2023
12.40
 43,800 11.70 12.40 11.65 0 0 0
30/03/2023
11.70
 7,400 11.70 11.80 11.65 0 0 0
29/03/2023
11.70
 10,100 11.90 12 11.70 0 0 0
28/03/2023
11.90
 9,100 11.85 12 11.70 0 0 0
27/03/2023
11.85
 11,100 11.80 11.85 11.70 0 0 0
24/03/2023
11.80
 12,000 11.70 12 11.50 0 0 0
23/03/2023
11.70
 5,600 11.80 11.90 11.50 0 0 0
22/03/2023
11.80
 7,400 11.80 11.85 11.60 0 0 0
21/03/2023
11.80
 4,700 11.85 11.95 11.60 0 0 -0.0
20/03/2023
11.85
 17,400 11.80 12 11.70 0 0 -0.0
17/03/2023
11.80
 2,100 11.85 12.35 11.60 0 0 -0.0
16/03/2023
11.85
 11,200 11.85 11.85 11.40 0 0 -0.0
15/03/2023
11.85
 27,200 11.80 12.20 11.75 0 100 -0.0
14/03/2023
11.80
 9,700 11.90 12 11.80 0 0 -0.0
13/03/2023
11.90
 5,200 12 12 11.45 0 0 -0.0
10/03/2023
12
 5,900 12.20 12.20 11.90 0 0 -0.0
09/03/2023
12.20
 8,000 12.25 12.40 11.90 0 0 -0.0
08/03/2023
12.25
 7,000 12.30 12.45 12.05 0 0 -0.0
07/03/2023
12.30
 2,600 12.10 12.50 12.10 0 0 -0.0
06/03/2023
12.10
 5,800 12.40 12.50 11.95 0 0 -0.0
03/03/2023
12.40
 19,500 12.05 12.80 11.70 0 0 -0.0
02/03/2023
12.05
 17,000 12.10 12.20 11.75 0 0 -0.0
01/03/2023
12.10
 10,000 11.95 12.15 11.95 0 0 -0.0
28/02/2023
11.95
 10,400 12 12.80 11.70 0 0 -0.0
27/02/2023
12
 12,100 12.10 12.40 11.75 0 0 -0.0
24/02/2023
12.10
 8,700 12 12.60 11.90 0 0 -0.0
23/02/2023
12
 5,700 12.50 12.50 11.70 0 0 -0.0
22/02/2023
12.50
 9,200 12.60 12.70 12.10 0 0 -0.0
21/02/2023
12.60
 13,800 12.75 12.80 12.40 0 70 -0.0
20/02/2023
12.75
 9,000 12.70 12.90 12.05 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |