CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.20
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
(2026-08-19) 		-0.38 -3.97% 190,900 0 0
8.58
9.94
9.20
2 tháng
(2026-07-20) 		-0.25 -2.60% 329,000 0 0
8.58
9.94
9.20
3 tháng
(2026-06-22) 		-0.74 -7.47% 393,000 0 0
8.58
9.94
9.20
6 tháng
(2026-03-23) 		-0.79 -7.89% 865,500 0 0
8.58
10.67
9.20
12 tháng
(2025-09-23) 		-0.92 -9.12% 2,013,900 0 0
8.58
10.67
9.20
24 tháng
(2024-09-30) 		0.30 3.36% 5,411,700 0 0
7.61
11.07
9.20
36 tháng
(2023-10-04) 		1.35 17.17% 8,205,100 0 0
6.77
11.07
9.20
60 tháng
(2021-10-14) 		2.09 29.32% 31,134,300 119,511 5.4
5.89
11.08
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
6.95
 1,100 6.92 7.29 6.52 0 0 0.1
16/11/2022
6.92
 32,500 6.49 6.92 6.03 0 0 0.1
15/11/2022
6.49
 5,300 6.52 6.64 6.06 0 0 0.1
14/11/2022
6.52
 700 6.83 7.29 6.52 0 0 0.1
11/11/2022
6.83
 300 6.70 7.01 6.83 0 0 0.1
10/11/2022
6.70
 8,900 7.20 7.29 6.70 5,000 0 0.1
09/11/2022
7.20
 1,700 7.01 7.26 7.14 0 0 0.0
08/11/2022
7.01
 100 6.64 7.01 7.01 0 0 0.0
07/11/2022
6.64
 15,100 7.14 7.29 6.64 0 0 0.0
04/11/2022
7.14
 0 7.14 7.14 7.14 0 0 0.0
03/11/2022
7.14
 17,000 7.23 7.42 7.14 0 0 0.0
02/11/2022
7.23
 0 7.23 7.23 7.23 0 0 0.0
01/11/2022
7.23
 200 7.23 7.32 7.23 0 0 0.0
31/10/2022
7.23
 900 7.11 7.23 7.20 0 0 0.0
28/10/2022
7.11
 600 7.01 7.17 7.08 0 0 0.0
27/10/2022
7.01
 300 6.83 7.14 7.01 0 0 0
26/10/2022
6.83
 300 6.98 7.29 6.83 0 0 0
25/10/2022
6.98
 13,200 7.29 7.39 6.83 100 0 0.0
24/10/2022
7.29
 3,100 7.11 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 7.11 7.60 7.14 0 0 0
19/10/2022
7.11
 8,600 7.14 7.14 6.95 0 0 0
18/10/2022
7.14
 5,100 7.14 7.36 7.14 0 0 0.0
17/10/2022
7.14
 5,500 7.04 7.45 7.14 0 0 0.0
14/10/2022
7.04
 1,200 7.26 7.29 6.95 0 0 0.0
13/10/2022
7.26
 1,200 7.23 7.26 7.01 0 0 0.0
12/10/2022
7.23
 19,000 7.32 7.32 6.95 0 390 0.0
11/10/2022
7.32
 3,800 7.26 7.45 6.77 0 0 0.0
10/10/2022
7.26
 16,100 7.04 7.42 6.58 500 0 0.0
07/10/2022
7.04
 2,600 7.57 7.57 7.04 500 0 0.0
06/10/2022
7.57
 15,700 7.45 7.70 7.04 0 0 0.0
05/10/2022
7.45
 12,900 7.54 7.54 7.45 0 0 0.0
04/10/2022
7.54
 2,500 7.57 7.63 7.32 0 0 0.0
03/10/2022
7.57
 1,200 7.42 7.76 7.57 0 0 0.0
30/09/2022
7.42
 1,100 7.76 7.76 7.42 0 0 0.0
29/09/2022
7.76
 3,500 7.91 7.91 7.57 0 0 0.0
28/09/2022
7.91
 1,600 7.91 7.91 7.51 0 0 0.0
27/09/2022
7.91
 10,000 7.45 7.91 7.45 0 0 0.0
26/09/2022
7.45
 1,000 7.63 7.67 7.39 0 0 0.0
23/09/2022
7.63
 10,800 7.57 7.76 7.48 0 0 0.0
22/09/2022
7.57
 5,200 7.88 7.88 7.57 0 0 0.0
21/09/2022
7.88
 9,200 7.39 7.88 7.32 0 0 0.0
20/09/2022
7.39
 11,900 7.57 7.57 7.39 0 0 0.0
19/09/2022
7.57
 8,100 7.70 7.70 7.32 0 0 0.0
16/09/2022
7.70
 4,700 7.70 7.76 7.54 0 0 0.0
15/09/2022
7.70
 6,500 7.70 7.73 7.54 0 5,000 0.0
14/09/2022
7.70
 2,200 7.79 7.79 7.70 0 0 0.0
13/09/2022
7.79
 2,300 7.79 7.79 7.79 0 0 0.0
12/09/2022
7.79
 4,600 7.73 7.82 7.51 500 40 0.0
09/09/2022
7.73
 200 7.76 7.76 7.60 0 0 0.0
08/09/2022
7.76
 1,800 7.60 7.76 7.63 0 0 0.0
07/09/2022
7.60
 10,600 7.76 7.79 7.60 400 0 0.0
06/09/2022
7.76
 9,300 7.85 7.85 7.60 0 0 0.0
05/09/2022
7.85
 14,000 7.76 8.07 7.70 0 0 0.0
31/08/2022
7.76
 5,600 7.67 7.76 7.45 2,000 0 0.0
30/08/2022
7.67
 3,600 7.67 7.73 7.67 0 0 0.0
29/08/2022
7.67
 1,200 7.79 7.79 7.54 0 0 0.0
26/08/2022
7.79
 2,500 7.76 7.79 7.79 0 0 0.0
25/08/2022
7.76
 11,000 7.76 7.76 7.76 0 0 0.0
24/08/2022
7.76
 18,200 7.54 7.79 7.57 1,500 0 0.0
23/08/2022
7.54
 8,700 7.60 7.60 7.51 0 0 0.0
22/08/2022
7.60
 14,200 7.60 7.63 7.60 0 0 0.0
19/08/2022
7.60
 4,300 7.51 7.70 7.57 1,000 0 0.0
18/08/2022
7.51
 3,600 7.70 7.70 7.51 1,000 0 0.0
17/08/2022
7.70
 8,100 7.63 7.73 7.57 1,500 0 0.0
16/08/2022
7.63
 16,200 7.63 7.70 7.63 0 0 0.0
15/08/2022
7.63
 8,700 7.70 7.70 7.60 0 0 0.0
12/08/2022
7.70
 800 7.70 7.70 7.63 0 0 0.0
11/08/2022
7.70
 22,100 7.73 7.85 7.70 200 0 0.0
10/08/2022
7.73
 5,500 7.73 7.82 7.73 0 0 0.0
09/08/2022
7.73
 9,700 7.60 7.88 7.63 0 0 0.0
08/08/2022
7.60
 13,400 7.91 7.91 7.57 0 1,000 0.0
05/08/2022
7.91
 16,400 7.91 7.91 7.51 0 0 0.0
04/08/2022
7.91
 1,800 7.91 7.91 7.63 600 0 0.0
03/08/2022
7.91
 15,900 7.76 7.91 7.45 5,400 0 0.1
02/08/2022
7.76
 1,000 7.94 7.94 7.76 0 0 0.0
01/08/2022
7.94
 2,200 7.98 7.98 7.79 0 0 0.0
29/07/2022
7.98
 6,000 8.01 8.01 7.79 0 0 0.0
28/07/2022
8.01
 7,400 7.85 8.01 7.85 1,100 0 0.0
27/07/2022
7.85
 3,800 7.91 7.91 7.73 0 0 0.0
26/07/2022
7.91
 7,500 7.91 7.91 7.88 100 0 0.0
25/07/2022
7.91
 6,300 7.91 7.91 7.70 0 0 0.0
22/07/2022
7.91
 9,000 7.91 7.94 7.76 2,900 33,400 0.0
21/07/2022
7.91
 13,700 7.94 7.94 7.82 0 0 0.0
20/07/2022
7.94
 20,800 7.94 7.94 7.73 0 0 0.0
19/07/2022
7.94
 20,800 7.70 8.01 7.48 3,000 0 0.0
18/07/2022
7.70
 22,100 7.63 7.70 7.32 0 0 -0.1
15/07/2022
7.63
 11,500 7.32 7.67 7.17 0 0 -0.1
14/07/2022
7.32
 5,100 7.32 7.32 7.20 0 0 -0.1
13/07/2022
7.32
 9,300 7.39 7.42 7.32 0 0 -0.1
12/07/2022
7.39
 8,800 7.39 7.39 7.17 0 0 -0.1
11/07/2022
7.39
 3,700 7.39 7.45 7.39 0 0 -0.1
08/07/2022
7.39
 1,700 7.48 7.54 7.39 19,500 16,200 -0.1
07/07/2022
7.48
 2,300 7.32 7.54 7.26 0 0 -0.1
06/07/2022
7.32
 25,600 7.51 7.51 7.14 0 4,600 -0.1
05/07/2022
7.51
 4,100 7.70 7.88 7.51 0 400 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 7.59 8.01 7.45 0 0 -0.3
01/07/2022
7.59
 43,900 7.62 7.64 7.47 1,000 23,000 -0.3
30/06/2022
7.62
 59,000 7.69 7.69 7.62 0 34,000 -0.5
29/06/2022
7.69
 126,700 7.54 7.73 7.35 0 79,900 -1.3

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