CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.25
-0.05
(-0.44%)
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
(2025-12-29) 		0.70 6.60% 182,900 -10,300 -0.1
10.60
11.45
11.30
2 tháng
(2025-11-28) 		0.65 6.10% 229,800 -10,400 -0.1
10.60
11.45
11.30
3 tháng
(2025-10-29) 		0.40 3.67% 313,400 -400 -0.0
10.50
11.45
11.30
6 tháng
(2025-07-31) 		0.12 1.08% 2,385,100 15,300 0.2
10.50
12.24
11.30
12 tháng
(2025-02-03) 		0.74 7.03% 3,547,000 15,821 0.2
10.16
12.24
11.30
24 tháng
(2024-02-07) 		1.98 21.26% 6,601,600 -191,063 -2.4
8.65
12.24
11.30
36 tháng
(2023-02-13) 		3.44 43.71% 7,895,100 -201,061 -2.3
7.28
12.24
11.30
60 tháng
(2021-02-22) 		4.63 69.48% 33,567,700 -79,550 3.0
6.43
12.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
8.82
 21,400 8.38 9.00 8.24 0 0 0
22/05/2023
8.38
 2,100 8.45 8.89 8.38 0 0 0
19/05/2023
8.45
 36,500 7.93 8.48 8.07 0 0 0
18/05/2023
7.93
 1,100 8.10 8.10 7.93 0 0 0
17/05/2023
8.10
 4,600 8.21 8.21 7.97 0 0 0
16/05/2023
8.21
 100 8.21 8.21 8.21 0 0 0
15/05/2023
8.21
 9,400 8.10 8.24 7.90 0 0 0
12/05/2023
8.10
 8,200 8.07 8.17 7.90 0 0 0
11/05/2023
8.07
 18,500 8.38 8.38 7.93 0 18,000 -0.2
10/05/2023
8.38
 1,700 8.24 8.38 7.90 0 0 0
09/05/2023
8.24
 4,900 8.24 8.45 7.93 0 0 0
08/05/2023
8.24
 6,800 8.24 8.45 8.24 0 0 0
05/05/2023
8.24
 3,400 8.52 8.52 8.24 0 0 0
04/05/2023
8.52
 300 8.45 8.55 8.31 0 0 0
28/04/2023
8.45
 100 8.27 8.45 8.45 0 0 0
27/04/2023
8.27
 2,900 8.41 8.52 8.24 0 0 0
26/04/2023
8.41
 2,000 8.24 8.52 8.24 0 0 0.0
25/04/2023
8.24
 200 8.45 8.52 8.24 0 0 0.0
24/04/2023
8.45
 3,300 8.45 8.65 8.34 1,000 0 0.0
21/04/2023
8.45
 100 8.38 8.45 8.45 0 0 0.0
20/04/2023
8.38
 15,600 8.24 8.38 7.69 0 0 0
19/04/2023
8.24
 8,500 8.24 8.38 8.24 0 0 0.0
18/04/2023
8.24
 9,300 8.24 8.24 8.03 0 0 0.0
17/04/2023
8.24
 9,100 8.24 8.24 8.21 0 0 0.0
14/04/2023
8.24
 300 8.24 8.24 8.24 0 0 0.0
13/04/2023
8.24
 5,500 8.17 8.24 8.10 0 0 0.0
12/04/2023
8.17
 26,200 7.76 8.17 7.69 0 0 0
11/04/2023
7.76
 300 7.79 7.79 7.76 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |