CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.20
(-1.32%)
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) 		-0.15 -0.98% 442,200 0 0
14.50
15.60
14.90
2 tháng
(2026-04-13) 		-0.40 -2.58% 570,000 -320 0
14.50
15.60
14.90
3 tháng
(2026-03-16) 		-0.40 -2.58% 791,200 -40,320 -0.3
14.50
15.95
14.90
6 tháng
(2025-12-15) 		-1.70 -10.12% 2,550,700 -100,620 -1.2
14.50
17.60
14.90
12 tháng
(2025-06-17) 		-2.70 -15.17% 9,485,400 -106,220 -1.3
14.50
19
14.90
24 tháng
(2024-06-24) 		-1.25 -7.65% 28,029,800 -167,372 -2.3
12.70
21.35
14.90
36 tháng
(2023-06-28) 		1.65 12.27% 42,269,700 -225,372 -3.1
11.30
21.35
14.90
60 tháng
(2021-07-08) 		-1.50 -9.02% 120,733,600 -551,002 -15.4
9.30
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |