CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.30
-0.10
(-0.65%)
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
(2026-03-30) 		-0.05 -0.32% 201,300 0 0
15.20
15.80
15.30
2 tháng
(2026-03-02) 		-0.60 -3.75% 560,300 -50,300 -0.5
14.70
16
15.30
3 tháng
(2026-01-29) 		0.20 1.32% 1,149,000 -74,400 -0.8
14.70
16.40
15.30
6 tháng
(2025-10-31) 		-1.50 -8.88% 2,495,100 -100,400 -1.2
14.70
17.60
15.30
12 tháng
(2025-05-05) 		-1.80 -10.47% 12,025,900 -107,600 -1.4
14.70
19
15.30
24 tháng
(2024-05-09) 		3 24.19% 32,184,100 -189,552 -2.7
12.40
21.35
15.30
36 tháng
(2023-05-15) 		3.75 32.19% 43,471,800 -225,852 -3.1
11.20
21.35
15.30
60 tháng
(2021-05-25) 		3.76 32.32% 133,844,500 -1,880,482 -40.5
9.30
26.10
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
15.30
 1,000 15 15.30 14.70 0 0 0
28/04/2026
15.40
 100 15.40 15.40 15.40 0 0 0
27/04/2026
15.35
 19,800 14.95 15.40 14.90 0 0 0
24/04/2026
15.35
 19,800 14.95 15.40 14.90 0 0 0
23/04/2026
15.20
 100 15.20 15.20 15.20 0 0 0
22/04/2026
15.30
 1,600 15.30 15.30 15.30 0 0 0
21/04/2026
15.30
 19,700 15.05 15.30 15 0 0 0
20/04/2026
15.40
 6,300 15.40 15.50 15.05 0 0 0
17/04/2026
15.40
 800 15.40 15.40 15.40 0 0 0
16/04/2026
15.50
 6,000 15.40 15.50 15.40 0 0 0
15/04/2026
15.35
 4,200 15.60 15.60 15 0 0 0
14/04/2026
15.50
 0 15.50 15.50 15.50 0 0 0
13/04/2026
15.50
 3,200 15.10 15.60 15.10 0 0 0
10/04/2026
15.50
 2,100 15.45 15.55 15.05 0 0 0
09/04/2026
15.60
 500 15.60 15.60 15.60 0 0 0
08/04/2026
15.65
 76,200 15.60 16 15.20 0 0 0
07/04/2026
15.40
 400 14.85 15.40 14.85 0 0 0
06/04/2026
15.35
 4,400 15.10 15.35 14.55 0 0 0
03/04/2026
15.50
 100 15.50 15.50 15.50 0 0 0
02/04/2026
15.50
 9,600 15.60 15.60 15.35 0 0 0
01/04/2026
15.40
 18,400 15 15.50 15 0 0 0
31/03/2026
15.80
 7,200 14.75 15.80 14.75 0 0 0
30/03/2026
15.45
 800 14.50 15.95 14.50 0 0 0
27/03/2026
15.35
 200 15.35 15.35 15.35 0 0 0
26/03/2026
15.35
 500 15.40 15.40 15.35 0 0 0
25/03/2026
15.40
 7,000 15.20 16 15.20 0 0 0
24/03/2026
15.20
 22,100 14.75 15.20 14.75 0 19,700 0
23/03/2026
15.05
 7,000 15.20 15.20 14.75 0 0 0
20/03/2026
15.65
 14,500 15.15 15.70 15.10 0 0 0
19/03/2026
15.60
 7,100 15.40 15.65 15 0 0 0
18/03/2026
15.90
 500 15.15 15.90 15.15 0 19,900 -0.3
17/03/2026
15.95
 42,000 15.50 15.95 15 0 400 -0.0
16/03/2026
15.50
 600 15.10 15.50 15.10 0 0 0
13/03/2026
15.50
 74,000 15 15.90 15 0 0 0
12/03/2026
15.55
 15,400 14.85 16.20 14.85 0 0 0
11/03/2026
15.35
 7,700 14.50 15.75 14.50 0 0 0
10/03/2026
15.20
 2,000 15.50 15.50 14.70 0 0 0
09/03/2026
14.70
 8,100 15 15 14.70 0 0 0
06/03/2026
15.80
 30,900 15.60 15.80 15.40 0 0 0
05/03/2026
15.80
 22,700 15.50 15.80 15.45 0 200 -0.0
04/03/2026
15.85
 66,100 15.60 15.85 15.30 0 0 0
03/03/2026
15.90
 6,000 15.65 15.90 15.60 0 100 -0.0
02/03/2026
16
 24,600 15.50 16 15.30 0 10,000 -0.2
27/02/2026
16
 39,600 15.80 16 15.80 0 0 0
26/02/2026
15.85
 66,500 16 16.40 15.80 0 0 0
25/02/2026
16.30
 6,800 16.20 16.30 15.90 0 0 0
24/02/2026
16.20
 77,100 15.90 16.45 15.90 0 700 -0.0
23/02/2026
16.05
 2,000 16.40 16.60 16.05 0 0 0
13/02/2026
16.40
 21,900 15.65 16.40 15.65 0 0 0
12/02/2026
16.10
 2,700 15.30 16.50 15.25 0 0 0
11/02/2026
16
 50,300 15.45 16.15 15.45 0 0 0
10/02/2026
15.90
 60,200 16 16 15.30 0 0 0
09/02/2026
15.90
 8,100 15.20 15.90 15.10 0 0 0
06/02/2026
15.55
 8,400 15.55 16.25 15.50 0 0 0
05/02/2026
16.20
 51,200 15.85 16.50 15.85 0 0 0
04/02/2026
16.25
 133,300 15.20 16.30 15.20 0 11,100 -0.2
03/02/2026
15.50
 22,800 15.85 15.85 15 0 10,000 -0.2
02/02/2026
15.20
 19,600 15.10 15.20 14.20 0 0 0
30/01/2026
15.20
 14,600 15.30 15.30 15.20 0 2,300 -0.0
29/01/2026
15.20
 3,600 14.90 15.20 14.80 0 0 0
28/01/2026
15.35
 15,300 15.20 15.40 14.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |