CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.15
0.10
(1%)
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
(2026-06-29) 		-4.45 -30.69% 926,000 -379 0
9.90
14.50
10.15
2 tháng
(2026-06-01) 		-4.95 -33% 997,600 -379 0
9.90
15.60
10.15
3 tháng
(2026-05-04) 		-5.35 -34.74% 1,449,900 -699 0
9.90
15.60
10.15
6 tháng
(2026-01-30) 		-5.15 -33.88% 2,576,500 -75,099 -0.8
9.90
16.40
10.15
12 tháng
(2025-08-04) 		-7.10 -41.40% 7,872,200 -106,599 -1.3
9.90
19
10.15
24 tháng
(2024-08-08) 		-3.75 -27.17% 26,031,100 -160,951 -2.2
9.90
21.35
10.15
36 tháng
(2023-08-14) 		-5.90 -36.99% 39,908,000 -225,351 -3.1
9.90
21.35
10.15
60 tháng
(2021-08-24) 		-3.17 -23.99% 108,620,200 -514,881 -14.6
9.30
26.10
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
13.40
 21,300 13.80 13.80 13 0 0 -0.0
31/01/2023
13.80
 7,300 13.90 13.90 13.25 0 0 -0.0
30/01/2023
13.90
 10,900 13.80 14.10 13.50 0 0 -0.0
27/01/2023
13.80
 7,400 13.40 13.90 13.45 0 0 -0.0
19/01/2023
13.40
 32,200 13.10 13.50 13 0 0 -0.0
18/01/2023
13.10
 5,000 13.20 13.55 13.10 0 0 -0.0
17/01/2023
13.20
 47,500 13.50 13.50 13 0 0 -0.0
16/01/2023
13.50
 456,100 13.45 14 12.80 0 0 -0.0
13/01/2023
13.45
 19,100 13.50 14.10 13.10 0 400 -0.0
12/01/2023
13.50
 245,000 13.15 13.95 13.35 0 0 -0.0
11/01/2023
13.15
 18,400 13 13.30 12.50 0 0 -0.0
10/01/2023
13
 1,000 12.80 13 13 0 0 -0.0
09/01/2023
12.80
 14,600 13.35 14 12.80 0 0 -0.0
06/01/2023
13.35
 7,700 14 14.95 13.35 0 0 -0.0
05/01/2023
14
 26,900 14.95 14.95 14 0 0 -0.0
04/01/2023
14.95
 47,000 15.15 15.30 14.10 0 0 -0.0
03/01/2023
15.15
 19,100 15.20 15.30 15 0 0 -0.0
30/12/2022
15.20
 233,100 14.45 15.30 14 0 0 -0.0
29/12/2022
14.45
 224,300 13.55 14.45 13.95 0 0 -0.0
28/12/2022
13.55
 226,000 12.70 13.55 12.70 0 0 -0.0
27/12/2022
12.70
 252,400 12 12.70 11.20 0 0 -0.0
26/12/2022
12
 158,700 12.15 12.15 11.35 0 0 -0.0
23/12/2022
12.15
 25,900 12.40 12.60 11.85 0 0 -0.0
22/12/2022
12.40
 138,500 11.80 12.50 11.10 0 0 -0.0
21/12/2022
11.80
 132,800 11.75 12 10.95 0 0 -0.0
20/12/2022
11.75
 167,000 11.20 11.75 10.50 0 0 -0.0
19/12/2022
11.20
 110,700 11.10 11.50 10.80 0 0 -0.0
16/12/2022
11.10
 270,200 10.40 11.10 10 0 0 -0.0
15/12/2022
10.40
 53,200 10.40 10.90 10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |