CTCP Công nghệ Sài Gòn Viễn Đông (svt)

10.55
-0.05
(-0.47%)
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) 		-0.10 -0.93% 154,900 -100 0
10.40
10.85
10.55
2 tháng
(2026-04-13) 		-0.60 -5.36% 295,600 0 0
10.40
11.35
10.55
3 tháng
(2026-03-16) 		-0.70 -6.19% 446,400 -10,000 0
10.40
11.80
10.55
6 tháng
(2025-12-15) 		-0.20 -1.85% 922,300 -20,800 -0.1
10.40
11.80
10.55
12 tháng
(2025-06-17) 		-0.67 -5.93% 3,423,200 4,900 0.2
10.40
12.24
10.55
24 tháng
(2024-06-24) 		0.33 3.25% 6,023,200 -49,089 -0.4
9.76
12.24
10.55
36 tháng
(2023-06-28) 		1.40 15.19% 7,931,700 -194,163 -2.3
7.51
12.24
10.55
60 tháng
(2021-07-08) 		2.64 33.18% 33,943,600 -90,250 3.0
7.09
12.26
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
7.38
 9,300 7.31 7.38 7.07 6,300 0 0.1
20/12/2022
7.31
 0 7.31 7.31 7.31 0 0 -0.0
19/12/2022
7.31
 600 7.28 7.31 7.31 0 0 -0.0
16/12/2022
7.28
 5,500 7.31 7.31 7.28 0 0 -0.0
15/12/2022
7.31
 200 7.31 7.35 7.31 0 0 -0.0
14/12/2022
7.31
 200 7.35 7.38 7.31 0 0 -0.0
13/12/2022
7.35
 7,800 7.35 7.42 6.87 0 0 -0.0
12/12/2022
7.35
 11,300 7.38 7.38 7.18 0 0 -0.0
09/12/2022
7.38
 400 7.55 7.55 7.24 0 0 -0.0
08/12/2022
7.55
 10,600 7.45 7.59 7.55 0 0 -0.0
07/12/2022
7.45
 2,000 7.52 7.52 7.21 0 0 -0.0
06/12/2022
7.52
 21,000 7.86 7.93 7.35 0 0 -0.0
05/12/2022
7.86
 1,400 7.73 7.86 7.35 0 59 -0.0
02/12/2022
7.73
 2,300 7.55 7.76 7.07 0 0 0.0
01/12/2022
7.55
 28,000 7.55 7.76 7.52 1,000 0 0.0
30/11/2022
7.55
 15,700 7.55 7.93 7.21 0 0 0.0
29/11/2022
7.55
 28,400 8.10 8.17 7.55 1,000 0 0.0
28/11/2022
8.10
 97,200 8.03 8.48 7.49 1,000 0 0.0
25/11/2022
8.03
 15,600 7.83 8.24 7.31 0 0 0.0
24/11/2022
7.83
 100 7.55 7.83 7.83 0 0 0.0
23/11/2022
7.55
 1,600 7.28 7.62 7.21 0 0 0.0
22/11/2022
7.28
 2,400 7.55 7.79 7.28 1,000 0 0.0
21/11/2022
7.55
 200 7.69 7.69 7.55 0 0 0.1
18/11/2022
7.69
 1,100 7.69 7.69 7.42 0 0 0.1
17/11/2022
7.69
 1,100 7.66 8.07 7.21 0 0 0.1
16/11/2022
7.66
 32,500 7.18 7.66 6.67 0 0 0.1
15/11/2022
7.18
 5,300 7.21 7.35 6.71 0 0 0.1
14/11/2022
7.21
 700 7.55 8.07 7.21 0 0 0.1
11/11/2022
7.55
 300 7.42 7.76 7.55 0 0 0.1
10/11/2022
7.42
 8,900 7.97 8.07 7.42 5,000 0 0.1
09/11/2022
7.97
 1,700 7.76 8.03 7.90 0 0 0.0
08/11/2022
7.76
 100 7.35 7.76 7.76 0 0 0.0
07/11/2022
7.35
 15,100 7.90 8.07 7.35 0 0 0.0
04/11/2022
7.90
 0 7.90 7.90 7.90 0 0 0.0
03/11/2022
7.90
 17,000 8.00 8.21 7.90 0 0 0.0
02/11/2022
8.00
 0 8.00 8.00 8.00 0 0 0.0
01/11/2022
8.00
 200 8.00 8.10 8.00 0 0 0.0
31/10/2022
8.00
 900 7.86 8.00 7.97 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |