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)
25/10/2022
6.98
 13,200 7.39 7.39 6.83 0 0 0
24/10/2022
7.29
 3,100 7.08 7.42 6.61 0 0 0
21/10/2022
7.11
 800 7.14 7.42 7.11 0 0 0
20/10/2022
7.14
 400 7.57 7.60 7.14 0 0 0
19/10/2022
7.11
 8,600 6.98 7.11 6.95 0 0 0
18/10/2022
7.14
 5,100 7.36 7.36 7.14 0 0 0
17/10/2022
7.14
 5,500 7.45 7.45 7.14 0 0 0
14/10/2022
7.04
 1,200 7.29 7.29 6.95 0 0 0
13/10/2022
7.26
 1,200 7.26 7.26 7.01 0 0 0
12/10/2022
7.23
 19,000 7.29 7.32 6.95 0 0 0
11/10/2022
7.32
 3,800 7.26 7.45 6.77 0 0 0
10/10/2022
7.26
 16,100 6.86 7.42 6.58 0 0 0
07/10/2022
7.04
 2,600 7.54 7.57 7.04 0 0 0
06/10/2022
7.57
 15,700 7.70 7.70 7.04 0 0 0
05/10/2022
7.45
 12,900 7.45 7.54 7.45 0 0 0
04/10/2022
7.54
 2,500 7.63 7.63 7.32 0 0 0
03/10/2022
7.57
 1,200 7.76 7.76 7.57 0 0 0
30/09/2022
7.42
 1,100 7.73 7.76 7.42 0 0 0
29/09/2022
7.76
 3,500 7.88 7.91 7.57 0 0 0
28/09/2022
7.91
 1,600 7.51 7.91 7.51 0 0 0
27/09/2022
7.91
 10,000 7.45 7.91 7.45 0 0 0
26/09/2022
7.45
 1,000 7.39 7.67 7.39 0 0 0
23/09/2022
7.63
 10,800 7.48 7.76 7.48 0 0 0
22/09/2022
7.57
 5,200 7.70 7.70 7.57 0 0 0
21/09/2022
7.88
 9,200 7.32 7.88 7.32 0 0 0
20/09/2022
7.39
 11,900 7.39 7.45 7.39 0 0 0
19/09/2022
7.57
 8,100 7.57 7.57 7.32 0 0 0
16/09/2022
7.70
 4,700 7.54 7.76 7.54 0 0 0
15/09/2022
7.70
 6,500 7.73 7.73 7.54 0 0 0
14/09/2022
7.70
 2,200 7.70 7.70 7.70 0 0 0
13/09/2022
7.79
 2,300 7.79 7.79 7.79 0 0 0
12/09/2022
7.79
 4,600 7.51 7.82 7.51 0 0 0
09/09/2022
7.73
 200 7.60 7.73 7.60 0 0 0
08/09/2022
7.76
 1,800 7.63 7.76 7.63 0 0 0
07/09/2022
7.60
 10,600 7.76 7.79 7.60 0 0 0
06/09/2022
7.76
 9,300 7.60 7.85 7.60 0 0 0
05/09/2022
7.85
 14,000 7.79 8.07 7.70 0 0 0
31/08/2022
7.76
 5,600 7.76 7.76 7.45 0 0 0
30/08/2022
7.67
 3,600 7.70 7.73 7.67 0 0 0
29/08/2022
7.67
 1,200 7.54 7.67 7.54 0 0 0
26/08/2022
7.79
 2,500 7.79 7.79 7.79 0 0 0
25/08/2022
7.76
 11,000 7.76 7.76 7.76 0 0 0
24/08/2022
7.76
 18,200 7.60 7.79 7.57 0 0 0
23/08/2022
7.54
 8,700 7.60 7.60 7.51 0 0 0
22/08/2022
7.60
 14,200 7.60 7.63 7.60 0 0 0
19/08/2022
7.60
 4,300 7.70 7.70 7.57 0 0 0
18/08/2022
7.51
 3,600 7.60 7.70 7.51 0 0 0
17/08/2022
7.70
 8,100 7.67 7.73 7.57 0 0 0
16/08/2022
7.63
 16,200 7.63 7.70 7.63 0 0 0
15/08/2022
7.63
 8,700 7.70 7.70 7.60 0 0 0
12/08/2022
7.70
 800 7.63 7.70 7.63 0 0 0
11/08/2022
7.70
 22,100 7.82 7.85 7.70 0 0 0
10/08/2022
7.73
 5,500 7.73 7.82 7.73 0 0 0
09/08/2022
7.73
 9,700 7.63 7.88 7.63 0 0 0
08/08/2022
7.60
 13,400 7.60 7.76 7.57 0 0 0
05/08/2022
7.91
 16,400 7.57 7.91 7.51 0 0 0
04/08/2022
7.91
 1,800 7.91 7.91 7.63 0 0 0
03/08/2022
7.91
 15,900 7.70 7.91 7.45 0 0 0
02/08/2022
7.76
 1,000 7.76 7.76 7.76 0 0 0
01/08/2022
7.94
 2,200 7.79 7.94 7.79 0 0 0
29/07/2022
7.98
 6,000 8.01 8.01 7.79 0 0 0
28/07/2022
8.01
 7,400 7.85 8.01 7.85 0 0 0
27/07/2022
7.85
 3,800 7.91 7.91 7.73 0 0 0
26/07/2022
7.91
 7,500 7.91 7.91 7.88 0 0 0
25/07/2022
7.91
 6,300 7.73 7.91 7.70 0 0 0
22/07/2022
7.91
 9,000 7.88 7.94 7.76 0 0 0
21/07/2022
7.91
 13,700 7.94 7.94 7.82 0 0 0
20/07/2022
7.94
 20,800 7.76 7.94 7.73 0 0 0
19/07/2022
7.94
 20,800 7.48 8.01 7.48 0 0 0
18/07/2022
7.70
 22,100 7.45 7.70 7.32 0 0 0
15/07/2022
7.63
 11,500 7.32 7.67 7.17 0 0 0
14/07/2022
7.32
 5,100 7.26 7.32 7.20 0 0 0
13/07/2022
7.32
 9,300 7.42 7.42 7.32 0 0 0
12/07/2022
7.39
 8,800 7.39 7.39 7.17 0 0 0
11/07/2022
7.39
 3,700 7.42 7.45 7.39 0 0 0
08/07/2022
7.39
 1,700 7.48 7.54 7.39 0 0 0
07/07/2022
7.48
 2,300 7.32 7.54 7.26 0 0 0
06/07/2022
7.32
 25,600 7.45 7.45 7.14 0 0 0
05/07/2022
7.51
 4,100 7.88 7.88 7.51 0 0 0
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/07/2022
7.70
 18,300 8.01 8.01 7.45 0 0 0
01/07/2022
7.59
 43,900 7.64 7.64 7.47 0 0 0
30/06/2022
7.62
 59,000 7.69 7.69 7.62 0 0 0
29/06/2022
7.69
 126,700 7.52 7.73 7.35 0 0 0
28/06/2022
7.54
 101,700 7.21 7.54 7.11 0 0 0
27/06/2022
7.21
 59,900 7.33 7.33 7.11 0 0 0
24/06/2022
6.92
 12,100 6.68 6.99 6.68 0 0 0
23/06/2022
6.68
 43,700 6.68 6.78 6.59 0 0 0
22/06/2022
6.68
 51,800 6.92 7.07 6.68 0 0 0
21/06/2022
6.64
 68,000 6.92 6.92 6.64 0 0 0
20/06/2022
6.92
 60,800 7.16 7.40 6.92 0 0 0
17/06/2022
7.14
 40,500 7.38 7.38 6.92 0 0 0
16/06/2022
7.16
 38,000 7.62 7.62 7.16 0 0 0
15/06/2022
7.40
 36,900 7.54 7.59 7.16 0 0 0
14/06/2022
7.42
 25,800 7.64 7.64 7.42 0 0 0
13/06/2022
7.59
 76,000 7.73 7.78 7.42 0 0 0
10/06/2022
7.97
 136,600 7.83 8.16 7.76 0 0 0
09/06/2022
7.64
 133,400 7.93 8.00 7.59 0 0 0
08/06/2022
7.64
 57,300 7.64 7.69 7.52 0 0 0
07/06/2022
7.50
 8,400 7.81 7.81 7.50 0 0 0
06/06/2022
7.81
 22,700 7.78 7.81 7.59 0 0 0

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