CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

16.15
-0.40
(-2.42%)
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
(2025-11-04) 		-0.35 -2.07% 296,200 -100 -0.0
16.20
16.90
16.55
2 tháng
(2025-10-06) 		-0.75 -4.34% 709,600 -100 -0.0
16.20
17.50
16.55
3 tháng
(2025-09-05) 		-1.65 -9.07% 1,700,000 -1,100 -0.0
16.20
18.35
16.55
6 tháng
(2025-06-09) 		-1.30 -7.28% 7,227,000 -5,600 -0.1
16.20
19
16.55
12 tháng
(2024-12-09) 		1.75 11.82% 18,583,100 -40,952 -0.7
14.60
21.35
16.55
24 tháng
(2023-12-15) 		4.85 41.45% 32,578,900 -118,352 -1.8
11.30
21.35
16.55
36 tháng
(2022-12-20) 		4.80 40.85% 45,180,400 -144,422 -3.0
10.90
21.35
16.55
60 tháng
(2020-12-30) 		11.69 240.39% 141,131,210 -2,083,972 -43.7
4.52
26.10
16.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.15
 1,600 16.10 16.20 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
05/09/2025
18.20
 105,500 18.10 18.50 18 0 0 0
04/09/2025
18.10
 60,600 17.90 18.10 17.70 0 0 0
03/09/2025
17.95
 30,000 18 18.05 17.60 0 0 0
29/08/2025
18.10
 71,200 18.60 18.60 17.90 0 0 0
28/08/2025
18.20
 49,100 18.40 18.70 18 0 0 0
27/08/2025
18.10
 18,400 18.75 18.75 18.10 0 0 0
26/08/2025
18.40
 54,800 18 18.50 18 0 0 0
25/08/2025
18.40
 38,600 18.70 18.70 18 0 0 0
22/08/2025
18.65
 130,700 19 19 17.90 0 0 0
21/08/2025
18.70
 104,100 18.45 18.80 18.10 0 0 0
20/08/2025
18.80
 91,000 18.85 18.85 18.05 0 0 0
19/08/2025
18.85
 196,100 18.75 19.30 18.75 0 4,000 -0.1
18/08/2025
18.75
 168,500 18.15 18.90 18.15 0 0 0
15/08/2025
18.15
 152,300 18.55 19 18.05 0 0 0
14/08/2025
19
 214,200 18.60 19.30 18.60 0 0 0
13/08/2025
18.40
 377,700 17.30 18.40 17.25 0 500 -0.0
12/08/2025
17.20
 138,800 17.10 17.40 16.80 0 0 0
11/08/2025
17.10
 105,300 16.65 17.40 16.65 0 0 0
08/08/2025
16.65
 145,900 16.90 17 16.60 0 0 0
07/08/2025
16.90
 38,900 17.20 17.20 16.90 0 0 0
06/08/2025
17.10
 72,000 16.95 17.50 16.80 0 0 0
05/08/2025
16.95
 175,000 17.15 17.80 16.95 0 0 0
04/08/2025
17.15
 141,600 16.85 17.20 16.80 0 0 0
01/08/2025
17.15
 88,500 17.70 17.70 17 0 0 0
31/07/2025
17.60
 186,900 17 17.70 16.90 0 0 0
30/07/2025
16.90
 62,200 16.60 16.95 16.45 0 0 0
29/07/2025
16.90
 116,800 17 17 16.50 0 0 0
28/07/2025
17
 74,900 17 17 16.85 0 0 0
25/07/2025
17
 89,300 17.25 17.25 16.85 0 0 0
24/07/2025
17.20
 90,700 17 17.20 16.90 0 0 0
23/07/2025
17.10
 48,600 17.25 17.25 17 0 0 0
22/07/2025
17.10
 42,700 17.25 17.30 16.90 0 0 0
21/07/2025
17.15
 32,900 17.15 17.45 17 0 0 0
18/07/2025
17.05
 97,200 16.80 17.40 16.80 0 0 0
17/07/2025
17.35
 95,600 17.25 17.60 17.25 0 0 0
16/07/2025
17.50
 33,000 17.30 17.60 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |