CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.30
0.20
(1.80%)
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) 		-0.10 -0.89% 149,500 -200 -0.0
11.05
11.45
11.30
2 tháng
(2026-01-12) 		0.10 0.91% 394,300 -10,700 -0.1
10.85
11.45
11.30
3 tháng
(2025-12-15) 		0.30 2.78% 467,500 -10,800 -0.1
10.60
11.45
11.30
6 tháng
(2025-09-15) 		-0.25 -2.20% 1,191,100 6,400 0.1
10.50
11.45
11.30
12 tháng
(2025-03-18) 		0.10 0.90% 3,470,900 18,500 0.2
10.16
12.24
11.30
24 tháng
(2024-03-25) 		2.18 24.39% 6,634,300 -191,463 -2.4
8.65
12.24
11.30
36 tháng
(2023-03-29) 		3.41 44.32% 8,051,400 -201,963 -2.4
7.51
12.24
11.30
60 tháng
(2021-04-08) 		2.70 32.07% 33,595,100 -80,250 3.0
7.09
12.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
8.49
 300 8.37 8.49 8.45 0 0 0
11/10/2023
8.37
 700 8.33 8.37 8.37 0 0 0
10/10/2023
8.33
 1,600 8.73 8.73 8.25 0 0 0
09/10/2023
8.73
 800 8.45 8.84 8.29 0 0 0
06/10/2023
8.45
 900 8.84 8.84 8.45 0 0 0
05/10/2023
8.84
 300 8.69 8.96 8.84 0 0 0
04/10/2023
8.69
 8,600 8.84 8.84 8.61 0 0 0
03/10/2023
8.84
 700 9.00 9.00 8.81 0 0 0
02/10/2023
9.00
 100 8.96 9.00 9.00 0 0 0
29/09/2023
8.96
 600 9.04 9.04 8.96 0 0 0
28/09/2023
9.04
 8,800 9.04 9.04 8.41 0 0 0
27/09/2023
9.04
 4,900 9.08 9.28 8.84 0 0 0
26/09/2023
9.08
 2,200 8.69 9.08 8.69 0 0 0
25/09/2023
8.69
 3,200 9.08 9.08 8.69 0 0 0
22/09/2023
9.08
 5,600 9.08 9.08 8.88 0 0 0
21/09/2023
9.08
 4,100 8.88 9.20 8.88 0 0 0
20/09/2023
8.88
 5,600 9.00 9.40 8.84 0 0 0
19/09/2023
9.00
 5,700 9.40 9.40 8.84 0 0 0
18/09/2023
9.40
 7,100 9.20 9.48 8.73 0 0 0
15/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.99993 (Volume + 15.00%, Ratio=0.15)
15/09/2023
9.20
 2,600 8.92 9.20 8.84 0 0 0
14/09/2023
8.93
 3,700 8.93 8.96 8.76 0 600 -0.0
13/09/2023
8.93
 5,400 9.06 9.06 8.93 0 0 0
12/09/2023
9.06
 16,800 9.13 9.13 8.72 1,000 0 0.0
11/09/2023
9.13
 18,500 9.20 9.20 8.62 1,000 0 0.0
08/09/2023
9.20
 9,900 9.20 9.20 9.00 600 0 0.0
07/09/2023
9.20
 12,800 9.20 9.20 8.89 0 0 0
06/09/2023
9.20
 50,400 9.17 9.30 8.93 0 0 0
05/09/2023
9.17
 49,700 8.79 9.37 8.72 0 0 0
31/08/2023
8.79
 3,100 8.65 8.79 8.65 0 0 0
30/08/2023
8.65
 2,400 8.69 8.82 8.52 0 0 0
29/08/2023
8.69
 500 9.00 9.00 8.65 0 0 0
28/08/2023
9.00
 300 8.82 9.00 8.82 0 0 0
25/08/2023
8.82
 2,100 8.93 8.93 8.48 0 0 0
24/08/2023
8.93
 200 8.93 8.93 8.89 0 0 0
23/08/2023
8.93
 300 8.93 8.93 8.65 0 0 0
22/08/2023
8.93
 400 9.03 9.03 8.69 0 0 0
21/08/2023
9.03
 1,100 8.79 9.06 8.52 0 0 0
18/08/2023
8.79
 1,800 9.17 9.48 8.79 0 0 0
17/08/2023
9.17
 4,400 9.17 9.20 8.86 2,500 0 0.0
16/08/2023
9.17
 400 9.20 9.20 9.00 0 0 0
15/08/2023
9.20
 400 8.96 9.20 8.93 0 0 0
14/08/2023
8.96
 1,000 8.93 8.96 8.93 0 0 0
11/08/2023
8.93
 1,700 9.24 9.24 8.79 0 0 0
10/08/2023
9.24
 100 9.06 9.24 9.24 0 0 0
09/08/2023
9.06
 7,300 8.96 9.13 8.93 0 0 0
08/08/2023
8.96
 12,300 8.93 9.06 8.79 0 0 0
07/08/2023
8.93
 2,800 9.06 9.06 8.72 0 0 0
04/08/2023
9.06
 3,500 9.06 9.44 8.72 0 0 0
03/08/2023
9.06
 20,600 9.06 9.48 8.79 0 0 0
02/08/2023
9.06
 1,100 8.96 9.06 8.93 0 0 0
01/08/2023
8.96
 13,800 8.72 9.00 8.72 0 0 0
31/07/2023
8.72
 1,200 9.00 9.00 8.72 0 0 0
28/07/2023
9.00
 19,400 9.00 9.00 8.62 0 0 0
27/07/2023
9.00
 6,800 9.06 9.06 8.79 600 0 0.0
26/07/2023
9.06
 0 9.06 9.06 9.06 0 0 0
25/07/2023
9.06
 0 9.06 9.06 9.06 0 0 0
24/07/2023
9.06
 100 8.93 9.06 9.06 0 0 0
21/07/2023
8.93
 23,700 8.86 9.06 8.93 0 0 0
20/07/2023
8.86
 3,900 8.72 9.55 8.79 0 0 0
19/07/2023
8.72
 14,000 9.06 9.06 8.72 0 0 0
18/07/2023
9.06
 0 9.06 9.06 9.06 0 0 0
17/07/2023
9.06
 1,500 8.93 9.20 8.79 0 0 0
14/07/2023
8.93
 3,700 8.93 9.10 8.79 0 0 0
13/07/2023
8.93
 2,400 9.13 9.24 8.93 0 0 0
12/07/2023
9.13
 200 9.13 9.13 9.13 0 0 0
11/07/2023
9.13
 1,000 9.13 9.13 8.96 0 100 -0.0
10/07/2023
9.13
 200 9.13 9.13 9.10 0 0 0
07/07/2023
9.13
 100 8.76 9.13 9.13 0 0 0
06/07/2023
8.76
 1,400 9.24 9.24 8.76 0 0 0
05/07/2023
9.24
 600 8.93 9.58 9.24 0 0 0
04/07/2023
8.93
 9,000 8.72 9.00 8.93 0 0 0
03/07/2023
8.72
 2,300 9.17 9.17 8.72 0 0 0
30/06/2023
9.17
 100 9.17 9.17 9.17 0 0 0
29/06/2023
9.17
 4,600 9.20 9.20 9.17 0 0 0
28/06/2023
9.20
 4,000 9.17 9.20 9.13 0 0 0
27/06/2023
9.17
 300 9.13 9.17 9.13 0 0 0
26/06/2023
9.13
 12,300 9.10 9.13 9.10 0 0 0
23/06/2023
9.10
 3,000 9.10 9.10 8.93 0 0 0
22/06/2023
9.10
 1,200 8.93 9.17 8.93 0 0 0
21/06/2023
8.93
 2,200 9.30 9.30 8.93 0 0 0
20/06/2023
9.30
 500 8.93 9.30 9.13 0 0 0
19/06/2023
8.93
 100 9.17 9.17 8.93 0 0 0
16/06/2023
9.17
 2,500 9.17 9.17 9.17 0 0 0
15/06/2023
9.17
 8,600 9.13 9.24 8.89 0 0 0
14/06/2023
9.13
 500 9.06 9.13 8.93 0 0 0
13/06/2023
9.06
 2,500 9.13 9.13 8.82 0 200 -0.0
12/06/2023
9.13
 2,700 8.82 9.27 8.82 0 1,400 -0.0
09/06/2023
8.82
 2,000 9.20 9.41 8.82 0 0 0
08/06/2023
9.20
 13,900 9.20 9.20 8.65 0 0 0
07/06/2023
9.20
 6,100 9.48 9.48 8.89 0 0 0
06/06/2023
9.48
 220,000 9.13 9.55 8.79 0 0 0
05/06/2023
9.13
 20,800 8.58 9.17 8.52 0 0 0
02/06/2023
8.58
 600 8.69 8.79 8.58 0 0 0
01/06/2023
8.69
 8,400 8.24 8.79 8.52 200 0 0.0
31/05/2023
8.24
 3,100 8.27 8.55 8.17 0 0 0
30/05/2023
8.27
 1,900 8.55 8.65 8.27 100 0 0.0
29/05/2023
8.55
 8,100 8.45 8.55 8.24 0 0 0
26/05/2023
8.45
 1,600 8.34 8.48 8.24 0 0 0
25/05/2023
8.34
 200 8.31 8.65 8.34 0 0 0
24/05/2023
8.31
 3,300 8.82 8.82 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |