CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

16.45
-0.10
(-0.60%)
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
(2025-11-05) 		-0.35 -2.07% 322,800 -100 -0.0
16.20
16.90
16.45
2 tháng
(2025-10-06) 		-0.75 -4.34% 739,300 -100 -0.0
16.20
17.50
16.45
3 tháng
(2025-09-08) 		-1.45 -8.06% 1,624,200 -1,100 -0.0
16.20
18.35
16.45
6 tháng
(2025-06-09) 		-1.30 -7.28% 7,256,700 -5,600 -0.1
16.20
19
16.45
12 tháng
(2024-12-10) 		1.75 11.82% 18,532,000 -40,952 -0.7
14.60
21.35
16.45
24 tháng
(2023-12-18) 		4.60 38.49% 32,603,000 -118,352 -1.8
11.30
21.35
16.45
36 tháng
(2022-12-21) 		4.75 40.25% 45,043,100 -144,422 -3.0
10.90
21.35
16.45
60 tháng
(2020-12-31) 		12.03 265.78% 141,148,560 -2,084,472 -43.7
4.52
26.10
16.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
18.25
 184,000 18.56 18.59 17.91 0 0 -0.1
21/09/2022
18.56
 101,000 18.46 18.59 17.77 0 0 -0.1
20/09/2022
18.46
 29,100 18.39 18.53 17.77 0 0 -0.1
19/09/2022
18.39
 31,000 18.28 18.53 17.77 0 4,400 -0.1
16/09/2022
18.28
 13,200 18.94 19.21 18.08 0 96 -0.0
15/09/2022
18.94
 22,500 19.15 19.15 18.25 0 663 -0.0
14/09/2022
19.15
 9,500 19.21 19.21 18.04 0 0 -0.0
13/09/2022
19.21
 16,100 19.21 19.28 18.94 0 0 -0.0
12/09/2022
19.21
 128,500 18.53 19.21 17.94 0 9 -0.0
09/09/2022
18.53
 131,800 17.77 18.59 17.56 0 0 -0.0
08/09/2022
17.77
 31,400 18.49 18.49 17.77 0 0 -0.0
07/09/2022
18.49
 109,500 18.56 18.59 17.35 0 0 -0.0
06/09/2022
18.56
 57,600 18.39 18.73 18.25 0 0 -0.0
05/09/2022
18.39
 15,000 18.32 18.90 18.25 0 0 -0.0
31/08/2022
18.32
 16,900 18.77 18.77 18.08 0 0 -0.0
30/08/2022
18.77
 24,200 18.94 18.94 17.94 0 0 -0.0
29/08/2022
18.94
 48,000 18.56 18.94 18.04 0 0 -0.0
26/08/2022
18.56
 5,900 18.87 19.04 18.56 0 0 -0.0
25/08/2022
18.87
 17,800 18.63 18.90 18.46 0 0 -0.0
24/08/2022
18.63
 48,200 18.59 19.25 18.59 0 0 -0.0
23/08/2022
18.59
 24,600 18.49 18.87 18.49 0 0 -0.0
22/08/2022
18.49
 20,700 19.01 19.08 18.49 0 0 -0.0
19/08/2022
19.01
 23,200 18.87 19.83 18.73 0 0 -0.0
18/08/2022
18.87
 8,900 19.21 19.21 18.59 0 0 -0.0
17/08/2022
19.21
 14,200 19.46 19.46 18.94 0 0 -0.0
16/08/2022
19.46
 22,800 19.49 19.49 18.73 0 0 -0.0
15/08/2022
19.49
 77,300 19.56 19.97 19.35 0 0 -0.0
12/08/2022
19.56
 16,300 19.49 19.66 19.39 0 0 -0.0
11/08/2022
19.49
 137,000 19.28 20.18 19.28 0 0 -0.0
10/08/2022
19.28
 20,100 19.39 19.39 18.94 0 0 -0.0
09/08/2022
19.39
 123,900 19.01 19.70 18.80 0 0 -0.0
08/08/2022
19.01
 111,100 18.53 19.08 18.25 0 0 -0.0
05/08/2022
18.53
 14,000 19.21 19.21 18.18 0 0 -0.0
04/08/2022
19.21
 46,000 19.25 19.49 18.87 0 0 -0.0
03/08/2022
19.25
 135,200 19.18 19.35 18.39 0 0 -0.0
02/08/2022
19.18
 102,300 19.35 19.35 18.59 0 0 -0.0
01/08/2022
19.35
 100,900 19.35 19.97 18.25 0 0 -0.0
29/07/2022
19.35
 210,900 18.15 19.39 18.59 0 0 -0.0
28/07/2022
18.15
 40,900 17.91 18.59 17.91 0 0 -0.0
27/07/2022
17.91
 91,200 17.91 17.91 17.56 0 0 -0.0
26/07/2022
17.91
 24,700 17.91 18.25 17.39 0 0 -0.0
25/07/2022
17.91
 28,400 17.77 17.91 17.25 0 0 -0.0
22/07/2022
17.77
 101,000 17.73 18.25 17.22 0 0 -0.0
21/07/2022
17.73
 24,700 17.77 18.59 17.70 0 0 -0.0
20/07/2022
17.77
 36,300 17.77 17.91 17.63 0 0 -0.0
19/07/2022
17.77
 4,700 17.60 17.77 17.22 0 0 -0.0
18/07/2022
17.60
 46,400 17.70 17.97 17.56 0 0 -0.0
15/07/2022
17.70
 12,400 17.73 17.73 17.42 0 0 -0.0
14/07/2022
17.73
 11,500 17.77 17.80 17.56 0 0 -0.0
13/07/2022
17.77
 17,300 17.66 18.18 17.49 0 200 -0.0
12/07/2022
17.66
 34,000 16.87 17.70 16.91 0 0 -0.0
11/07/2022
16.87
 39,000 16.67 16.94 16.43 0 0 -0.0
08/07/2022
16.67
 14,500 16.94 17.77 16.39 0 0 -0.0
07/07/2022
16.94
 28,600 16.94 16.94 15.84 0 0 -0.0
06/07/2022
16.94
 25,800 16.98 16.98 16.25 0 0 -0.0
05/07/2022
16.98
 23,300 17.77 17.77 16.98 0 0 -0.0
04/07/2022
17.77
 30,200 17.63 17.84 17.22 0 0 -0.0
01/07/2022
17.63
 33,000 17.91 17.91 16.80 0 0 -0.0
30/06/2022
17.91
 40,800 17.91 17.91 16.87 0 0 -0.0
29/06/2022
17.91
 31,200 17.91 18.49 17.66 0 0 0
28/06/2022
17.91
 36,800 17.97 18.46 17.91 0 0 -0.0
27/06/2022
17.97
 133,800 16.87 17.97 15.87 0 0 -0.0
24/06/2022
16.87
 67,500 17.01 17.04 16.39 0 0 -0.0
23/06/2022
17.01
 45,400 16.87 17.01 16.36 0 0 -0.0
22/06/2022
16.87
 59,900 17.01 17.08 16.53 0 0 -0.0
21/06/2022
17.01
 184,900 16.98 17.01 15.81 0 0 -0.0
20/06/2022
16.98
 337,700 18.25 18.25 16.98 0 0 0
17/06/2022
18.25
 227,200 18.46 18.46 17.18 0 0 -0.0
16/06/2022
18.46
 82,000 18.46 18.53 18.15 0 0 -0.0
15/06/2022
18.46
 219,700 18.59 19.08 17.32 0 0 -0.0
14/06/2022
18.59
 116,500 19.21 19.21 17.97 0 0 -0.0
13/06/2022
19.21
 246,400 19.46 19.46 18.11 0 0 -0.0
10/06/2022
19.46
 69,400 19.63 19.97 19.28 0 0 -0.0
09/06/2022
19.63
 81,800 19.63 19.63 19.28 0 1,400 -0.0
08/06/2022
19.63
 201,500 19.28 20.18 19.08 0 0 -0.0
07/06/2022
19.28
 69,000 19.28 19.77 18.80 0 0 -0.0
06/06/2022
19.28
 73,800 19.18 19.70 19.18 0 0 0
03/06/2022
19.18
 42,900 19.63 19.73 19.18 0 0 -0.0
02/06/2022
19.63
 28,200 19.97 20.66 19.52 0 100 -0.0
01/06/2022
19.97
 89,300 19.83 19.97 19.28 0 0 0
31/05/2022
19.83
 99,800 19.97 20.32 19.63 0 0 0
30/05/2022
19.97
 102,200 20.21 20.66 19.87 0 0 0
27/05/2022
20.21
 83,500 20.66 21.00 20.11 0 0 0
26/05/2022
20.66
 115,700 20.66 20.73 20.52 0 0 0
25/05/2022
20.66
 77,000 20.25 20.73 19.94 0 0 0
24/05/2022
20.25
 69,200 19.97 20.32 19.63 0 0 0
23/05/2022
19.97
 62,200 20.66 20.97 19.97 0 0 0
20/05/2022
20.66
 42,600 20.73 21.69 19.97 0 0 0
19/05/2022
20.73
 199,300 19.39 20.73 19.35 0 0 0
18/05/2022
19.39
 168,900 19.49 20.25 19.28 0 0 0
17/05/2022
19.49
 157,000 18.25 19.49 17.56 0 0 0
16/05/2022
18.25
 650,300 17.66 18.87 17.56 0 0 0
13/05/2022
17.66
 279,200 18.97 19.28 17.66 0 0 0
12/05/2022
18.97
 187,500 20.38 20.63 18.97 0 0 0
11/05/2022
20.38
 176,500 21.69 21.69 20.38 0 0 0
10/05/2022
21.69
 128,700 21.28 21.69 20.11 0 100 -0.0
09/05/2022
21.28
 227,000 22.86 22.86 21.28 0 0 0
06/05/2022
22.86
 1,513,800 22.04 23.55 22.18 0 0 0
05/05/2022
22.04
 36,200 20.63 22.04 22.04 0 0 0
04/05/2022
20.63
 93,500 19.28 20.63 20.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |