CTCP Công nghệ Sài Gòn Viễn Đông (svt)

10.55
-0.05
(-0.47%)
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) 		-0.10 -0.93% 154,900 -100 0
10.40
10.85
10.55
2 tháng
(2026-04-13) 		-0.60 -5.36% 295,600 0 0
10.40
11.35
10.55
3 tháng
(2026-03-16) 		-0.70 -6.19% 446,400 -10,000 0
10.40
11.80
10.55
6 tháng
(2025-12-15) 		-0.20 -1.85% 922,300 -20,800 -0.1
10.40
11.80
10.55
12 tháng
(2025-06-17) 		-0.67 -5.93% 3,423,200 4,900 0.2
10.40
12.24
10.55
24 tháng
(2024-06-24) 		0.33 3.25% 6,023,200 -49,089 -0.4
9.76
12.24
10.55
36 tháng
(2023-06-28) 		1.40 15.19% 7,931,700 -194,163 -2.3
7.51
12.24
10.55
60 tháng
(2021-07-08) 		2.64 33.18% 33,943,600 -90,250 3.0
7.09
12.26
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
8.45
 2,500 8.45 8.45 8.45 0 0 0
08/01/2024
8.45
 2,400 8.45 8.57 8.45 0 0 0
05/01/2024
8.45
 100 8.45 8.45 8.45 0 0 0
04/01/2024
8.69
 100 8.69 8.69 8.69 0 0 0
03/01/2024
8.41
 1,900 8.41 8.41 8.41 0 1,000 -0.0
02/01/2024
8.61
 400 8.61 8.61 8.61 0 0 0
29/12/2023
9.04
 0 9.04 9.04 9.04 0 0 0
28/12/2023
9.04
 200 8.92 9.04 9.04 0 0 0
27/12/2023
8.92
 100 8.61 8.92 8.92 0 0 0
26/12/2023
8.61
 300 8.57 9.00 8.61 0 0 0
25/12/2023
8.57
 1,200 8.57 8.92 8.57 0 0 0
22/12/2023
8.57
 4,300 8.57 8.57 8.57 0 0 0
21/12/2023
8.57
 800 8.88 8.88 8.53 0 0 0
20/12/2023
8.88
 1,400 8.92 8.92 8.45 0 0 0
19/12/2023
8.92
 400 8.41 8.92 8.92 0 0 0
18/12/2023
8.41
 100 8.92 8.92 8.41 0 0 0
15/12/2023
8.92
 0 8.92 8.92 8.92 0 0 0
14/12/2023
8.92
 800 8.45 9.00 8.37 0 0 0
13/12/2023
8.45
 500 8.88 8.88 8.37 0 0 0
12/12/2023
8.88
 400 9.16 9.16 8.61 0 0 0
11/12/2023
9.16
 200 8.88 9.16 9.16 0 0 0
08/12/2023
8.88
 600 8.92 8.92 8.37 0 0 0
07/12/2023
8.92
 5,200 8.92 8.92 8.33 0 0 0
06/12/2023
8.92
 3,500 8.57 8.92 8.06 0 0 0
05/12/2023
8.57
 3,000 8.02 8.57 8.37 0 0 0
04/12/2023
8.02
 12,100 7.51 8.02 7.98 0 0 0
01/12/2023
7.51
 100 7.90 7.90 7.51 0 0 0
30/11/2023
7.90
 0 7.90 7.90 7.90 0 0 0
29/11/2023
7.90
 900 7.90 7.90 7.90 0 0 0
28/11/2023
7.90
 600 8.02 8.02 7.90 0 0 0
27/11/2023
8.02
 100 8.02 8.02 8.02 0 0 0
24/11/2023
8.02
 700 8.49 8.61 7.98 0 0 0
23/11/2023
8.49
 1,400 8.61 8.69 8.02 0 0 0
22/11/2023
8.61
 8,400 8.06 8.61 7.86 0 0 0
21/11/2023
8.06
 1,600 8.13 8.13 7.90 0 0 0
20/11/2023
8.13
 1,900 8.13 8.13 7.82 0 0 0
17/11/2023
8.13
 3,300 8.13 8.13 8.13 0 0 0
16/11/2023
8.13
 0 8.13 8.13 8.13 0 0 0
15/11/2023
8.13
 2,200 8.13 8.17 8.13 0 0 0
14/11/2023
8.13
 800 8.13 8.69 8.13 0 0 0
13/11/2023
8.13
 2,200 8.21 8.21 8.13 0 0 0
10/11/2023
8.21
 800 8.57 8.57 8.21 0 0 0
09/11/2023
8.57
 0 8.57 8.57 8.57 0 0 0
08/11/2023
8.57
 800 8.13 8.57 8.13 0 0 0
07/11/2023
8.13
 1,000 8.29 8.29 8.13 0 0 0
06/11/2023
8.29
 2,100 8.29 8.29 8.13 0 0 0
03/11/2023
8.29
 7,500 8.84 8.84 8.29 0 0 0
02/11/2023
8.84
 6,000 8.37 8.84 8.06 0 0 0
01/11/2023
8.37
 700 8.37 8.37 7.90 0 0 0
31/10/2023
8.37
 400 8.37 8.37 7.94 0 0 0
30/10/2023
8.37
 200 7.90 8.45 8.37 0 0 0
27/10/2023
7.90
 1,000 7.86 8.37 7.90 0 0 0
26/10/2023
7.86
 1,600 8.33 8.33 7.86 0 0 0
25/10/2023
8.33
 4,100 8.33 8.33 7.82 0 0 0
24/10/2023
8.33
 1,600 8.29 8.33 8.33 0 0 0
23/10/2023
8.29
 100 8.17 8.29 8.29 0 0 0
20/10/2023
8.17
 5,000 8.61 8.61 8.17 0 0 0
19/10/2023
8.61
 200 8.53 8.61 8.53 0 0 0
18/10/2023
8.53
 300 8.81 8.81 8.53 0 0 0
17/10/2023
8.81
 0 8.81 8.81 8.81 0 0 0
16/10/2023
8.81
 700 8.81 8.81 8.61 0 0 0
13/10/2023
8.81
 2,200 8.49 9.08 8.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |