CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.09
0.03
(0.33%)
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
(2026-09-08) 		-0.20 -2.11% 105,500 0 0
8.69
9.65
9.06
2 tháng
(2026-08-10) 		-0.38 -3.94% 228,700 0 0
8.69
9.67
9.06
3 tháng
(2026-07-10) 		-0.20 -2.11% 362,200 0 0
8.69
9.76
9.06
6 tháng
(2026-04-13) 		-0.83 -8.23% 781,000 0 0
8.69
10.26
9.06
12 tháng
(2025-10-13) 		-0.88 -8.64% 1,659,100 0 0
8.69
10.67
9.06
24 tháng
(2024-10-18) 		0.15 1.62% 5,296,100 0 0
8.69
11.07
9.06
36 tháng
(2023-10-24) 		1.76 23.37% 7,994,700 0 0
6.79
11.07
9.06
60 tháng
(2021-11-03) 		1.70 22.37% 28,909,500 0 0
6.42
11.08
9.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.14
 1,800 7.20 7.20 7.14 0 0 0
21/03/2023
7.20
 7,000 7.11 7.20 7.11 0 0 0
20/03/2023
6.98
 8,300 7.08 7.11 6.98 0 0 0
17/03/2023
6.95
 100 6.95 6.95 6.95 0 0 0
16/03/2023
6.95
 1,600 6.95 6.95 6.77 0 0 0
15/03/2023
6.95
 600 6.77 6.95 6.70 0 0 0
14/03/2023
6.83
 2,200 6.83 6.83 6.77 0 0 0
13/03/2023
6.83
 400 6.89 6.95 6.83 0 0 0
10/03/2023
6.83
 8,000 6.83 6.83 6.80 0 0 0
09/03/2023
6.58
 1,500 6.83 6.83 6.58 0 0 0
08/03/2023
6.92
 300 6.83 6.92 6.83 0 0 0
07/03/2023
6.80
 5,000 6.61 6.83 6.61 0 0 0
06/03/2023
6.83
 1,500 6.86 6.86 6.83 0 0 0
03/03/2023
6.92
 300 7.01 7.01 6.92 0 0 0
02/03/2023
7.04
 600 6.92 7.04 6.92 0 0 0
01/03/2023
6.92
 300 6.89 6.92 6.89 0 0 0
28/02/2023
6.89
 100 6.89 6.89 6.89 0 0 0
27/02/2023
6.83
 3,300 6.83 6.83 6.83 0 0 0
24/02/2023
6.95
 300 6.83 6.95 6.83 0 0 0
23/02/2023
6.83
 100 6.83 6.83 6.83 0 0 0
22/02/2023
6.83
 2,000 6.83 6.83 6.83 0 0 0
21/02/2023
6.83
 2,200 7.08 7.08 6.83 0 0 0
20/02/2023
7.08
 4,300 6.89 7.08 6.83 0 0 0
17/02/2023
7.08
 12,900 6.89 7.08 6.83 0 0 0
16/02/2023
7.08
 7,000 7.01 7.11 6.89 0 0 0
15/02/2023
7.01
 3,500 6.89 7.08 6.83 0 0 0
14/02/2023
7.04
 9,400 6.89 7.04 6.83 0 0 0
13/02/2023
7.11
 0 7.11 7.11 7.11 0 0 0
10/02/2023
7.11
 200 7.08 7.11 7.08 0 0 0
09/02/2023
7.08
 21,100 7.14 7.14 6.80 0 0 0
08/02/2023
7.11
 19,300 7.11 7.14 6.83 0 0 0
07/02/2023
7.11
 2,200 6.89 7.11 6.89 0 0 0
06/02/2023
6.89
 1,200 7.20 7.26 6.89 0 0 0
03/02/2023
7.20
 100 7.20 7.20 7.20 0 0 0
02/02/2023
7.14
 1,700 7.08 7.14 7.04 0 0 0
01/02/2023
7.14
 700 7.04 7.14 7.04 0 0 0
31/01/2023
6.98
 2,600 7.36 7.36 6.95 0 0 0
30/01/2023
7.32
 7,700 7.39 7.39 6.95 0 0 0
27/01/2023
7.36
 12,000 6.89 7.36 6.86 0 0 0
19/01/2023
7.36
 1,500 7.11 7.36 7.04 0 0 0
18/01/2023
7.04
 1,100 7.20 7.20 6.67 0 0 0
17/01/2023
6.95
 1,100 6.89 6.98 6.89 0 0 0
16/01/2023
6.92
 700 7.11 7.14 6.92 0 0 0
13/01/2023
7.14
 5,600 7.08 7.14 7.01 0 0 0
12/01/2023
7.11
 2,200 6.92 7.11 6.92 0 0 0
11/01/2023
6.95
 2,400 6.73 7.01 6.73 0 0 0
10/01/2023
6.77
 200 6.77 6.77 6.77 0 0 0
09/01/2023
6.55
 3,900 6.67 6.67 6.55 0 0 0
06/01/2023
6.64
 1,900 6.70 6.70 6.58 0 0 0
05/01/2023
6.70
 400 6.52 6.70 6.52 0 0 0
04/01/2023
6.73
 100 6.73 6.73 6.73 0 0 0
03/01/2023
6.67
 300 6.67 6.67 6.67 0 0 0
30/12/2022
6.61
 19,200 6.61 6.61 6.58 0 0 0
29/12/2022
6.61
 1,700 6.64 6.64 6.61 0 0 0
28/12/2022
6.55
 21,200 6.52 6.58 6.33 0 0 0
27/12/2022
6.42
 41,200 6.70 6.70 6.33 0 0 0
26/12/2022
6.73
 5,700 6.64 6.73 6.64 0 0 0
23/12/2022
6.64
 18,000 6.64 6.64 6.64 0 0 0
22/12/2022
6.64
 8,400 6.61 6.67 6.61 0 0 0
21/12/2022
6.67
 9,300 6.58 6.67 6.39 0 0 0
20/12/2022
6.61
 0 6.61 6.61 6.61 0 0 0
19/12/2022
6.61
 600 6.61 6.61 6.61 0 0 0
16/12/2022
6.58
 5,500 6.61 6.61 6.58 0 0 0
15/12/2022
6.61
 200 6.64 6.64 6.61 0 0 0
14/12/2022
6.61
 200 6.67 6.67 6.61 0 0 0
13/12/2022
6.64
 7,800 6.64 6.70 6.21 0 0 0
12/12/2022
6.64
 11,300 6.64 6.67 6.49 0 0 0
09/12/2022
6.67
 400 6.55 6.67 6.55 0 0 0
08/12/2022
6.83
 10,600 6.86 6.86 6.83 0 0 0
07/12/2022
6.73
 2,000 6.77 6.77 6.52 0 0 0
06/12/2022
6.80
 21,000 7.17 7.17 6.64 0 0 0
05/12/2022
7.11
 1,400 6.77 7.11 6.64 0 0 0
02/12/2022
6.98
 2,300 6.39 7.01 6.39 0 0 0
01/12/2022
6.83
 28,000 6.80 7.01 6.80 0 0 0
30/11/2022
6.83
 15,700 7.17 7.17 6.52 0 0 0
29/11/2022
6.83
 28,400 7.39 7.39 6.83 0 0 0
28/11/2022
7.32
 97,200 7.63 7.67 6.77 0 0 0
25/11/2022
7.26
 15,600 6.61 7.45 6.61 0 0 0
24/11/2022
7.08
 100 7.08 7.08 7.08 0 0 0
23/11/2022
6.83
 1,600 6.52 6.89 6.52 0 0 0
22/11/2022
6.58
 2,400 6.83 7.04 6.58 0 0 0
21/11/2022
6.83
 200 6.92 6.92 6.83 0 0 0
18/11/2022
6.95
 1,100 6.70 6.95 6.70 0 0 0
17/11/2022
6.95
 1,100 7.29 7.29 6.52 0 0 0
16/11/2022
6.92
 32,500 6.08 6.92 6.03 0 0 0
15/11/2022
6.49
 5,300 6.64 6.64 6.06 0 0 0
14/11/2022
6.52
 700 6.95 7.29 6.52 0 0 0
11/11/2022
6.83
 300 7.01 7.01 6.83 0 0 0
10/11/2022
6.70
 8,900 7.29 7.29 6.70 0 0 0
09/11/2022
7.20
 1,700 7.23 7.26 7.14 0 0 0
08/11/2022
7.01
 100 7.01 7.01 7.01 0 0 0
07/11/2022
6.64
 15,100 7.29 7.29 6.64 0 0 0
04/11/2022
7.14
 0 7.14 7.14 7.14 0 0 0
03/11/2022
7.14
 17,000 7.20 7.42 7.14 0 0 0
02/11/2022
7.23
 0 7.23 7.23 7.23 0 0 0
01/11/2022
7.23
 200 7.32 7.32 7.23 0 0 0
31/10/2022
7.23
 900 7.23 7.23 7.20 0 0 0
28/10/2022
7.11
 600 7.17 7.17 7.08 0 0 0
27/10/2022
7.01
 300 7.11 7.14 7.01 0 0 0
26/10/2022
6.83
 300 7.29 7.29 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc