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)
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
14/12/2022
10.40
 101,300 10 10.70 10 0 0 -0.0
13/12/2022
10
 15,000 10.50 10.50 9.85 0 0 -0.0
12/12/2022
10.50
 27,400 11.15 11.40 10.50 0 0 -0.0
09/12/2022
11.15
 12,800 11.25 11.80 10.60 0 0 -0.0
08/12/2022
11.25
 175,600 10.65 11.35 10.20 0 0 -0.0
07/12/2022
10.65
 112,700 11.45 11.45 10.65 0 0 -0.0
06/12/2022
11.45
 102,500 12.30 12.50 11.45 0 0 -0.0
05/12/2022
12.30
 57,800 11.90 12.70 12.15 0 5 -0.0
02/12/2022
11.90
 169,200 11.15 11.90 11.50 0 0 -0.0
01/12/2022
11.15
 11,200 10.45 11.15 11.15 0 0 -0.0
30/11/2022
10.45
 694,800 9.80 10.45 9.62 0 0 -0.0
29/11/2022
9.80
 68,300 9.70 10.20 9.40 0 0 -0.0
28/11/2022
9.70
 51,100 9.60 10 9.20 0 0 -0.0
25/11/2022
9.60
 4,300 9.60 9.75 9.40 0 0 -0.0
24/11/2022
9.60
 24,300 9.60 9.66 9 0 0 -0.0
23/11/2022
9.60
 7,300 10 10.05 9.60 0 0 -0.0
22/11/2022
10
 42,300 10 10.20 9.50 0 0 -0.0
21/11/2022
10
 57,400 9.50 10 8.93 0 0 -0.0
18/11/2022
9.50
 21,200 9.36 9.75 8.91 0 0 -0.0
17/11/2022
9.36
 20,900 9.90 10.10 9.35 0 30 -0.0
16/11/2022
9.90
 44,200 9.58 9.90 8.91 0 0 -0.0
15/11/2022
9.58
 32,300 9.58 9.92 8.91 0 0 -0.0
14/11/2022
9.58
 34,600 9.50 9.85 8.84 0 0 -0.0
11/11/2022
9.50
 28,700 9.30 9.50 8.65 0 0 -0.0
10/11/2022
9.30
 81,000 10 10 9.30 0 0 -0.0
09/11/2022
10
 7,900 10.05 10.55 9.85 0 0 -0.0
08/11/2022
10.05
 63,900 10.15 10.15 9.44 0 50 -0.0
07/11/2022
10.15
 6,700 10.90 10.90 10.15 0 0 -0.0
04/11/2022
10.90
 63,600 11.20 11.20 10.45 0 0 -0.0
03/11/2022
11.20
 20,800 11.30 11.55 11 0 0 -0.0
02/11/2022
11.30
 73,400 11.25 11.35 10.70 0 0 -0.0
01/11/2022
11.25
 41,600 11.20 11.35 10.55 0 0 -0.0
31/10/2022
11.20
 10,200 11 11.50 10.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |