CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

8.35
-0.49
(-5.54%)
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
(2026-08-12) 		0 0% 621,700 -35,800 0
8.31
9.70
8.84
2 tháng
(2026-07-13) 		-3.30 -25.78% 1,619,200 -35,800 0
8.31
12.80
8.84
3 tháng
(2026-06-15) 		-5.40 -36.24% 1,932,500 -36,179 0
8.31
14.90
8.84
6 tháng
(2026-03-16) 		-6 -38.71% 2,723,900 -76,499 -0.3
8.31
15.95
8.84
12 tháng
(2025-09-16) 		-8.25 -46.48% 5,809,900 -137,899 -1.3
8.31
17.80
8.84
24 tháng
(2024-09-23) 		-4.90 -34.03% 26,050,200 -180,351 -2.0
8.31
21.35
8.84
36 tháng
(2023-09-27) 		-4.90 -34.03% 38,583,600 -256,551 -3.0
8.31
21.35
8.84
60 tháng
(2021-10-07) 		-12.12 -56.07% 97,909,100 -515,881 -13.9
8.31
26.10
8.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
11.85
 11,100 11.80 11.85 11.70 0 0 0
24/03/2023
11.80
 12,000 11.70 12 11.50 0 0 0
23/03/2023
11.70
 5,600 11.80 11.90 11.50 0 0 0
22/03/2023
11.80
 7,400 11.80 11.85 11.60 0 0 0
21/03/2023
11.80
 4,700 11.85 11.95 11.60 0 0 -0.0
20/03/2023
11.85
 17,400 11.80 12 11.70 0 0 -0.0
17/03/2023
11.80
 2,100 11.85 12.35 11.60 0 0 -0.0
16/03/2023
11.85
 11,200 11.85 11.85 11.40 0 0 -0.0
15/03/2023
11.85
 27,200 11.80 12.20 11.75 0 100 -0.0
14/03/2023
11.80
 9,700 11.90 12 11.80 0 0 -0.0
13/03/2023
11.90
 5,200 12 12 11.45 0 0 -0.0
10/03/2023
12
 5,900 12.20 12.20 11.90 0 0 -0.0
09/03/2023
12.20
 8,000 12.25 12.40 11.90 0 0 -0.0
08/03/2023
12.25
 7,000 12.30 12.45 12.05 0 0 -0.0
07/03/2023
12.30
 2,600 12.10 12.50 12.10 0 0 -0.0
06/03/2023
12.10
 5,800 12.40 12.50 11.95 0 0 -0.0
03/03/2023
12.40
 19,500 12.05 12.80 11.70 0 0 -0.0
02/03/2023
12.05
 17,000 12.10 12.20 11.75 0 0 -0.0
01/03/2023
12.10
 10,000 11.95 12.15 11.95 0 0 -0.0
28/02/2023
11.95
 10,400 12 12.80 11.70 0 0 -0.0
27/02/2023
12
 12,100 12.10 12.40 11.75 0 0 -0.0
24/02/2023
12.10
 8,700 12 12.60 11.90 0 0 -0.0
23/02/2023
12
 5,700 12.50 12.50 11.70 0 0 -0.0
22/02/2023
12.50
 9,200 12.60 12.70 12.10 0 0 -0.0
21/02/2023
12.60
 13,800 12.75 12.80 12.40 0 70 -0.0
20/02/2023
12.75
 9,000 12.70 12.90 12.05 0 1,300 -0.0
17/02/2023
12.70
 4,300 12.30 13.10 11.85 0 0 -0.0
16/02/2023
12.30
 11,100 11.65 12.45 11.15 0 0 -0.0
15/02/2023
11.65
 2,600 12.20 12.70 11.65 0 0 -0.0
14/02/2023
12.20
 0 12.20 12.20 12.20 0 0 -0.0
13/02/2023
12.20
 9,100 12.30 12.45 11.55 0 0 -0.0
10/02/2023
12.30
 2,100 12.30 12.55 12.30 0 0 -0.0
09/02/2023
12.30
 1,800 12.75 12.75 12.25 0 0 -0.0
08/02/2023
12.75
 8,000 12.80 13 12.15 0 0 -0.0
07/02/2023
12.80
 3,100 12.90 13 12.40 0 0 -0.0
06/02/2023
12.90
 20,800 13 13 12.35 0 0 -0.0
03/02/2023
13
 13,100 13.25 13.25 12.70 0 0 -0.0
02/02/2023
13.25
 15,100 13.40 13.55 12.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |