CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.15
0
(0%)
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
(2025-12-29) 		-1.10 -6.77% 495,000 -24,000 -0.4
15.15
16.35
15.15
2 tháng
(2025-11-28) 		-1.20 -7.34% 1,055,200 -26,000 -0.4
15.15
17.60
15.15
3 tháng
(2025-10-29) 		-2.35 -13.43% 1,391,900 -26,000 -0.4
15.15
17.60
15.15
6 tháng
(2025-07-31) 		-2.45 -13.92% 5,501,700 -31,500 -0.5
15.15
19
15.15
12 tháng
(2025-02-03) 		-5.40 -26.28% 15,737,800 -35,460 -0.6
15.15
21.35
15.15
24 tháng
(2024-02-07) 		2.85 23.17% 32,838,600 -121,152 -1.9
11.70
21.35
15.15
36 tháng
(2023-02-13) 		2.95 24.18% 43,522,700 -169,922 -3.3
10.90
21.35
15.15
60 tháng
(2021-02-22) 		3.86 34.14% 138,991,700 -1,920,482 -41.4
9.30
26.10
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
15.15
 50,500 15 15.15 14.80 0 0 0
26/01/2026
15.15
 9,000 15.30 15.30 15 0 0 0
23/01/2026
15.20
 4,200 15.20 15.40 15.15 0 1,500 -0.0
22/01/2026
15.20
 16,000 15.10 15.40 15.10 0 4,800 -0.1
21/01/2026
15.25
 22,000 15.35 15.35 15.15 0 17,500 -0.3
20/01/2026
15.70
 19,600 15.80 15.80 15.30 0 0 0
19/01/2026
15.75
 45,800 15.80 15.90 15.30 0 0 0
16/01/2026
15.70
 89,000 15.75 15.75 15.35 0 0 0
15/01/2026
15.80
 57,800 15.95 16.40 15.40 0 0 0
14/01/2026
15.95
 92,100 15.70 16 15.35 0 200 -0.0
13/01/2026
15.70
 4,500 15.85 15.90 15.45 0 0 0
12/01/2026
15.80
 14,000 15.60 16 15.60 0 0 0
09/01/2026
15.80
 8,400 16 16 15.70 0 0 0
08/01/2026
16
 8,400 16.10 16.10 15.60 0 0 0
07/01/2026
16.10
 38,400 16.10 16.20 15.50 0 0 0
06/01/2026
16.30
 28,300 15.90 16.30 15.10 0 0 0
05/01/2026
16.20
 14,200 15.85 16.50 15.85 0 0 0
31/12/2025
16.35
 8,700 16.30 16.80 16.10 0 0 0
30/12/2025
16.30
 2,400 15.90 16.35 15.90 0 0 0
29/12/2025
16.25
 12,200 16.20 16.35 15.90 0 0 0
26/12/2025
16.25
 2,500 15.95 16.25 15.90 0 0 0
25/12/2025
16.15
 6,200 15.90 16.40 15.90 0 0 0
24/12/2025
16.35
 134,000 16.10 16.60 15.65 0 0 0
23/12/2025
16.80
 15,600 16.35 16.80 16 0 1,900 -0.0
22/12/2025
17.15
 5,000 17.20 17.20 16.15 0 0 0
19/12/2025
17.20
 9,600 17.30 17.30 15.95 0 0 0
18/12/2025
17.10
 7,700 17.70 17.70 16.95 0 0 0
17/12/2025
17.60
 44,600 16.60 17.80 16.20 0 0 0
16/12/2025
16.80
 0 16.80 16.80 16.80 0 0 0
15/12/2025
16.80
 127,300 16.85 16.85 16 0 0 0
12/12/2025
16.85
 28,900 16.20 17 16.15 0 0 0
11/12/2025
16.15
 21,200 16.15 16.30 15.95 0 0 0
10/12/2025
16.15
 700 16.25 16.25 16.15 0 0 0
09/12/2025
16.30
 11,700 16 16.30 15.55 0 0 0
08/12/2025
16.15
 2,100 16.40 16.45 16.15 0 0 0
05/12/2025
16.45
 9,700 16.10 16.50 16.10 0 0 0
04/12/2025
16.55
 29,700 16.55 16.80 16.30 0 0 0
03/12/2025
16.55
 63,400 16.30 16.80 16 0 0 0
02/12/2025
16.30
 17,900 16 16.30 16 0 0 0
01/12/2025
16.35
 12,200 16.35 16.40 16.10 0 100 -0.0
28/11/2025
16.35
 10,200 16.20 16.45 16 0 0 0
27/11/2025
16.30
 6,500 16.35 16.60 16.20 0 0 0
26/11/2025
16.25
 13,100 16.30 16.30 16.15 0 0 0
25/11/2025
16.20
 5,100 16.35 16.35 16 0 0 0
24/11/2025
16.35
 8,100 16.45 16.45 15.90 0 0 0
21/11/2025
16.45
 8,800 16.15 16.55 15.90 0 0 0
20/11/2025
16.60
 500 16.70 16.70 16.60 0 0 0
19/11/2025
16.20
 11,000 16.20 16.80 16.20 0 0 0
18/11/2025
16.65
 3,700 16.25 16.80 16.20 0 0 0
17/11/2025
16.55
 4,700 16.10 16.95 16.10 0 0 0
14/11/2025
16.55
 20,700 16.60 16.75 16.55 0 0 0
13/11/2025
16.90
 20,000 16.85 16.90 16.40 0 0 0
12/11/2025
16.90
 37,800 16.50 17 16 0 0 0
11/11/2025
16.70
 23,900 16.75 16.75 15.80 0 0 0
10/11/2025
16.75
 2,400 16.85 16.85 16.50 0 0 0
07/11/2025
16.65
 12,800 16.50 16.80 16.40 0 0 0
06/11/2025
16.80
 3,500 16.50 16.80 16.50 0 0 0
05/11/2025
16.90
 6,800 16.90 17 16.90 0 0 0
04/11/2025
16.90
 3,100 16.65 17 16.15 0 0 0
03/11/2025
16.90
 300 16.55 16.90 16.55 0 0 0
31/10/2025
16.90
 32,300 17.45 17.50 16.90 0 0 0
30/10/2025
17.45
 24,000 17.50 17.75 16.95 0 0 0
29/10/2025
17.50
 87,600 17.50 17.50 16.95 0 0 0
28/10/2025
17.30
 17,200 16.80 17.35 16.60 0 0 0
27/10/2025
17
 28,400 17.25 17.25 16.55 0 0 0
24/10/2025
17
 11,800 16.50 17 16.50 0 0 0
23/10/2025
16.90
 7,000 17.20 17.20 16.50 0 0 0
22/10/2025
16.80
 24,500 17.05 17.05 16.60 0 0 0
21/10/2025
16.80
 42,300 16.55 16.80 15.95 0 0 0
20/10/2025
16.75
 12,700 16.60 17 16.20 0 0 0
17/10/2025
16.75
 9,600 16.40 16.90 16.10 0 0 0
16/10/2025
16.40
 3,200 16.20 16.95 16.20 0 0 0
15/10/2025
16.95
 5,100 16.45 16.95 16.40 0 0 0
14/10/2025
16.75
 13,800 16.90 16.95 16.60 0 0 0
13/10/2025
16.90
 2,900 16.85 17 16.80 0 0 0
10/10/2025
17
 16,100 17 17.10 16.75 0 0 0
09/10/2025
17
 3,000 17.35 17.35 16.85 0 0 0
08/10/2025
17.30
 4,400 17.35 17.35 16.85 0 0 0
07/10/2025
17.35
 36,400 17.40 17.40 16.90 0 0 0
06/10/2025
17.30
 30,800 17.30 17.30 16.75 0 0 0
03/10/2025
17.25
 55,300 17 17.35 16.60 0 0 0
02/10/2025
17.20
 5,500 17.10 17.20 16.85 0 0 0
01/10/2025
17.10
 2,100 17 17.20 16.85 0 1,000 -0.0
30/09/2025
17.25
 30,200 17.40 17.40 16.75 0 0 0
29/09/2025
17.55
 36,300 17.50 17.55 17 0 0 0
26/09/2025
17.50
 4,700 17.45 17.50 17.10 0 0 0
25/09/2025
17.65
 1,400 17.15 17.70 17.15 0 0 0
24/09/2025
17.35
 63,200 17.15 17.60 16.95 0 0 0
23/09/2025
17.35
 58,700 17.10 17.50 17.10 0 0 0
22/09/2025
17.30
 54,400 17.10 17.50 16.60 0 0 0
19/09/2025
17.70
 1,900 17.85 17.85 17.50 0 0 0
18/09/2025
17.70
 91,600 17.80 17.85 17.20 0 0 0
17/09/2025
17.80
 64,200 17.75 18 17.55 0 0 0
16/09/2025
17.75
 43,400 17.85 17.90 17.70 0 0 0
15/09/2025
18
 93,100 18.20 18.30 17.15 0 0 0
12/09/2025
18.30
 50,300 18.35 18.35 17.50 0 0 0
11/09/2025
18.35
 56,500 18.10 18.35 16.85 0 0 0
10/09/2025
18.10
 12,600 18.25 18.25 17.10 0 0 0
09/09/2025
18.35
 33,500 18 18.85 17.75 0 0 0
08/09/2025
18
 126,000 18.10 18.10 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |