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)
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
10/04/2023
7.79
 700 7.79 7.79 7.76 0 0 0.0
07/04/2023
7.79
 8,500 7.66 7.83 7.62 0 0 0.0
06/04/2023
7.66
 3,700 7.69 7.93 7.66 0 0 0.0
05/04/2023
7.69
 7,400 7.62 8.10 7.62 0 0 0.0
04/04/2023
7.62
 15,900 7.59 8.10 7.62 0 0 0.0
03/04/2023
7.59
 4,800 7.90 7.90 7.59 0 0 0.0
31/03/2023
7.90
 300 7.76 7.93 7.62 0 0 0.0
30/03/2023
7.76
 2,200 7.69 7.93 7.55 500 0 0.0
29/03/2023
7.69
 2,200 7.76 8.10 7.69 0 0 0
28/03/2023
7.76
 600 7.76 8.14 7.73 0 0 0
27/03/2023
7.76
 3,200 8.03 8.03 7.55 0 0 0
24/03/2023
8.03
 3,500 7.97 8.48 7.59 0 0 0
23/03/2023
7.97
 200 7.90 7.97 7.76 0 0 0
22/03/2023
7.90
 1,800 7.97 7.97 7.90 0 0 0
21/03/2023
7.97
 7,000 7.73 7.97 7.86 0 0 0.0
20/03/2023
7.73
 8,300 7.69 7.86 7.73 0 0 0.0
17/03/2023
7.69
 100 7.69 7.69 7.69 0 0 0.0
16/03/2023
7.69
 300 7.69 7.69 7.66 0 0 0.0
15/03/2023
7.69
 600 7.55 7.69 7.42 0 0 0.0
14/03/2023
7.55
 2,200 7.55 7.55 7.49 0 0 0.0
13/03/2023
7.55
 400 7.55 7.69 7.55 0 0 0.0
10/03/2023
7.55
 8,000 7.28 7.55 7.52 0 0 0.0
09/03/2023
7.28
 1,500 7.66 7.66 7.28 0 0 0.0
08/03/2023
7.66
 300 7.52 7.66 7.55 0 0 0.0
07/03/2023
7.52
 5,000 7.55 7.55 7.31 0 0 0.0
06/03/2023
7.55
 1,500 7.66 7.66 7.55 0 0 0.0
03/03/2023
7.66
 300 7.79 7.79 7.66 0 0 0.0
02/03/2023
7.79
 600 7.66 7.79 7.66 0 0 0.0
01/03/2023
7.66
 300 7.62 7.66 7.62 0 0 0.0
28/02/2023
7.62
 100 7.55 7.62 7.62 0 0 0.0
27/02/2023
7.55
 3,300 7.69 7.69 7.55 0 0 0.0
24/02/2023
7.69
 300 7.55 7.69 7.55 2 0 0.0
23/02/2023
7.55
 100 7.55 7.55 7.55 0 0 0.0
22/02/2023
7.55
 2,000 7.55 7.55 7.55 0 0 0.0
21/02/2023
7.55
 2,200 7.83 7.83 7.55 0 0 0.0
20/02/2023
7.83
 4,300 7.83 7.83 7.55 0 0 0.0
17/02/2023
7.83
 12,900 7.83 7.83 7.55 500 0 0.0
16/02/2023
7.83
 7,000 7.76 7.86 7.62 0 0 0.0
15/02/2023
7.76
 3,500 7.79 7.83 7.55 0 0 0.0
14/02/2023
7.79
 9,400 7.86 7.86 7.55 0 0 0.0
13/02/2023
7.86
 0 7.86 7.86 7.86 0 0 0.0
10/02/2023
7.86
 200 7.83 7.86 7.83 0 0 0.0
09/02/2023
7.83
 21,100 7.86 7.90 7.52 0 0 0.0
08/02/2023
7.86
 19,300 7.86 7.90 7.55 0 0 0.0
07/02/2023
7.86
 2,200 7.62 7.86 7.62 0 0 0.0
06/02/2023
7.62
 1,200 7.97 8.03 7.62 0 0 0.0
03/02/2023
7.97
 100 7.90 7.97 7.97 0 0 0.0
02/02/2023
7.90
 1,700 7.90 7.90 7.79 0 0 0.0
01/02/2023
7.90
 700 7.73 7.90 7.79 0 0 0.0
31/01/2023
7.73
 2,600 8.10 8.14 7.69 0 0 0.0
30/01/2023
8.10
 7,700 8.14 8.17 7.69 0 0 0.0
27/01/2023
8.14
 12,000 8.14 8.14 7.59 0 0 0.0
19/01/2023
8.14
 1,500 7.79 8.14 7.79 0 0 0.0
18/01/2023
7.79
 1,100 7.69 7.97 7.38 0 0 0.0
17/01/2023
7.69
 1,100 7.66 7.73 7.62 0 0 0.0
16/01/2023
7.66
 700 7.90 7.90 7.66 0 0 0.0
13/01/2023
7.90
 5,600 7.86 7.90 7.76 0 0 0.0
12/01/2023
7.86
 2,200 7.69 7.86 7.66 100 0 0.0
11/01/2023
7.69
 2,400 7.49 7.76 7.45 0 0 -0.0
10/01/2023
7.49
 200 7.24 7.49 7.49 0 0 -0.0
09/01/2023
7.24
 3,900 7.35 7.38 7.24 0 1,200 -0.0
06/01/2023
7.35
 1,900 7.42 7.42 7.28 0 200 -0.0
05/01/2023
7.42
 400 7.45 7.45 7.21 0 100 -0.0
04/01/2023
7.45
 100 7.38 7.45 7.45 0 0 -0.1
03/01/2023
7.38
 300 7.31 7.38 7.38 0 0 -0.1
30/12/2022
7.31
 19,200 7.31 7.31 7.28 0 5,000 -0.1
29/12/2022
7.31
 1,700 7.24 7.35 7.31 0 0 0.1
28/12/2022
7.24
 21,200 7.11 7.28 7.00 10,600 0 0.1
27/12/2022
7.11
 41,200 7.45 7.45 7.00 300 0 0.0
26/12/2022
7.45
 5,700 7.35 7.45 7.35 0 0 0.1
23/12/2022
7.35
 18,000 7.35 7.35 7.35 0 0 0.1
22/12/2022
7.35
 8,400 7.38 7.38 7.31 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |