CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.30
0.20
(1.32%)
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
(2024-10-15) 		-0.20 -1.30% 1,023,200 -1,600 -0.0
14.85
15.75
15.20
2 tháng
(2024-09-16) 		0.60 4.11% 2,238,100 -2,120 -0.0
14.40
15.75
15.20
3 tháng
(2024-08-16) 		1.20 8.57% 2,949,900 -2,120 -0.0
13.50
15.75
15.20
6 tháng
(2024-05-20) 		1.60 11.76% 9,437,800 -44,930 -0.6
12.70
16.35
15.20
12 tháng
(2023-11-20) 		3.20 26.67% 13,508,000 -74,139 -1.0
11.30
16.35
15.20
24 tháng
(2022-11-25) 		5.60 58.33% 27,889,300 -100,114 -2.2
9.60
16.35
15.20
36 tháng
(2021-11-30) 		-5.46 -26.43% 65,715,400 -153,769 -6.2
9.30
26.10
15.20
60 tháng
(2019-12-11) 		11.48 308.73% 127,599,560 -2,082,699 -43.2
2.34
26.10
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
3.98
 48,680 4.27 4.27 3.98 0 0 0
23/06/2020
4.27
 3,100 4.13 4.27 4.20 0 0 0
22/06/2020
4.13
 2,160 4.06 4.13 4.06 0 0 0
19/06/2020
4.06
 7,340 4.28 4.28 3.98 0 0 0
18/06/2020
4.28
 54,530 4.59 4.59 4.28 0 0 0
17/06/2020
4.59
 110 4.68 4.68 4.48 0 0 0
16/06/2020
4.68
 4,780 4.66 4.82 4.66 300 30 0.0
15/06/2020
4.66
 45,040 4.36 4.66 4.36 0 90 -0.0
12/06/2020
4.36
 65,340 4.36 4.61 4.06 4,490 8,980 -0.0
11/06/2020
4.36
 16,500 4.08 4.36 4.36 0 7,770 -0.0
10/06/2020
4.08
 3,160 3.82 4.08 4.08 0 90 -0.0
09/06/2020
3.82
 9,240 3.57 3.82 3.62 0 350 -0.0
08/06/2020
3.57
 14,980 3.34 3.57 3.57 0 10,040 -0.1
05/06/2020
3.34
 19,800 3.13 3.34 3.33 0 3,100 -0.0
04/06/2020
3.13
 5,500 2.93 3.13 3.00 0 270 -0.0
03/06/2020
2.93
 2,800 3.10 3.10 2.93 0 270 -0.0
02/06/2020
3.10
 4,280 3.06 3.13 2.90 0 270 -0.0
01/06/2020
3.06
 34,160 2.86 3.06 2.95 0 270 -0.0
29/05/2020
2.86
 2,280 2.96 2.96 2.82 0 370 -0.0
28/05/2020
2.96
 280 2.83 2.96 2.96 0 270 -0.0
27/05/2020
2.83
 340 2.90 3.03 2.83 0 270 -0.0
26/05/2020
2.90
 3,230 3.08 3.08 2.90 0 270 -0.0
25/05/2020
3.08
 1,190 3.08 3.08 3.07 0 0 0
22/05/2020
3.08
 320 2.89 3.09 2.89 0 0 0
21/05/2020
2.89
 390 2.94 3.06 2.89 0 200 -0.0
20/05/2020
2.94
 250 3.15 3.15 2.94 0 200 -0.0
19/05/2020
3.15
 1,650 3.13 3.15 2.92 0 700 -0.0
18/05/2020
3.13
 800 3.13 3.13 2.92 0 200 -0.0
15/05/2020
3.13
 6,840 3.02 3.22 2.86 0 200 -0.0
14/05/2020
3.02
 10,120 2.89 3.02 2.89 0 200 -0.0
13/05/2020
2.89
 9,760 2.76 2.95 2.76 0 200 -0.0
12/05/2020
2.76
 6,690 2.95 3.03 2.76 0 200 -0.0
11/05/2020
2.95
 3,430 2.75 2.95 2.78 0 200 -0.0
08/05/2020
2.75
 4,230 2.89 3.03 2.75 2,000 220 0.0
07/05/2020
2.89
 6,800 3.10 3.10 2.89 0 200 -0.0
06/05/2020
3.10
 720 3.03 3.10 2.96 0 400 -0.0
05/05/2020
3.03
 3,510 2.96 3.03 2.75 0 2,470 -0.0
04/05/2020
2.96
 5,700 2.82 2.96 2.75 0 5,190 -0.0
29/04/2020
2.82
 2,200 2.96 2.96 2.82 0 200 -0.0
28/04/2020
2.96
 5,220 2.89 2.96 2.89 0 200 -0.0
27/04/2020
2.89
 880 2.89 3.03 2.89 0 210 -0.0
24/04/2020
2.89
 4,210 2.89 2.89 2.70 0 200 -0.0
23/04/2020
2.89
 2,990 2.93 3.03 2.89 2,470 200 0.0
22/04/2020
2.93
 720 3.03 3.17 2.93 0 200 -0.0
21/04/2020
3.03
 15,020 3.09 3.10 2.89 0 200 -0.0
20/04/2020
3.09
 460,880 2.89 3.09 2.82 5,510 200 0.0
17/04/2020
2.89
 5,910 2.79 2.89 2.75 0 200 -0.0
16/04/2020
2.79
 52,390 2.69 2.82 2.52 0 200 -0.0
15/04/2020
2.69
 10,390 2.82 2.82 2.67 6,010 200 0.0
14/04/2020
2.82
 2,030 2.75 2.82 2.57 0 600 -0.0
13/04/2020
2.75
 7,040 2.71 2.89 2.53 0 0 0
10/04/2020
2.71
 3,440 2.71 2.71 2.64 0 0 0
09/04/2020
2.71
 2,390 2.55 2.71 2.41 0 200 -0.0
08/04/2020
2.55
 6,780 2.51 2.55 2.34 0 200 -0.0
07/04/2020
2.51
 520 2.51 2.54 2.51 0 200 -0.0
06/04/2020
2.51
 4,730 2.51 2.55 2.51 3,230 200 0.0
03/04/2020
2.51
 1,170 2.35 2.51 2.50 0 200 -0.0
01/04/2020
2.35
 3,870 2.34 2.50 2.35 0 200 -0.0
31/03/2020
2.34
 3,790 2.50 2.67 2.34 0 200 -0.0
30/03/2020
2.50
 10,770 2.69 2.69 2.50 0 200 -0.0
27/03/2020
2.69
 850 2.73 2.73 2.55 10 0 0
26/03/2020
2.73
 340 2.75 2.75 2.57 0 0 0
25/03/2020
2.75
 436,770 2.69 2.88 2.51 10 10 0
24/03/2020
2.69
 290 2.89 2.89 2.69 0 180 -0.0
23/03/2020
2.89
 5,550 2.89 2.89 2.69 10 0 0
20/03/2020
2.89
 10 2.89 2.89 2.89 0 0 0
19/03/2020
2.89
 80 3.00 3.00 2.80 0 60 -0.0
18/03/2020
3.00
 70 2.81 3.00 2.75 0 0 0
17/03/2020
2.81
 6,910 2.95 2.95 2.80 6,300 1,500 0.0
16/03/2020
2.95
 60 2.80 2.99 2.89 0 0 0
13/03/2020
2.80
 3,620 2.80 2.80 2.60 1,350 1,180 0.0
12/03/2020
2.80
 11,120 3.00 3.00 2.80 2,010 170 0.0
11/03/2020
3.00
 340 3.02 3.02 2.82 0 0 0
10/03/2020
3.02
 260 3.06 3.06 2.84 10 50 -0.0
09/03/2020
3.06
 750 3.29 3.37 3.06 80 0 0.0
06/03/2020
3.29
 210 3.29 3.29 3.07 100 0 0.0
05/03/2020
3.29
 3,000 3.44 3.44 3.20 510 0 0.0
04/03/2020
3.44
 10 3.41 3.44 3.44 0 0 0
03/03/2020
3.41
 6,320 3.20 3.41 3.13 0 5,290 -0.0
02/03/2020
3.20
 6,830 3.43 3.66 3.20 0 6,370 -0.0
28/02/2020
3.43
 5,830 3.42 3.43 3.19 1,110 4,000 -0.0
27/02/2020
3.42
 10 3.37 3.42 3.42 0 0 0
26/02/2020
3.37
 10,810 3.37 3.42 3.17 500 1,700 -0.0
25/02/2020
3.37
 6,930 3.30 3.44 3.24 4,930 0 0.0
24/02/2020
3.30
 810 3.31 3.31 3.30 0 0 0
21/02/2020
3.31
 7,710 3.33 3.35 3.31 0 0 0
20/02/2020
3.33
 600 3.57 3.57 3.33 0 0 0
19/02/2020
3.57
 10 3.40 3.57 3.57 0 0 0
18/02/2020
3.40
 7,870 3.40 3.40 3.17 1,260 0 0.0
17/02/2020
3.40
 13,490 3.44 3.44 3.31 10,030 0 0.1
14/02/2020
3.44
 4,340 3.44 3.44 3.20 0 1,260 -0.0
13/02/2020
3.44
 50 3.46 3.46 3.44 0 0 0
12/02/2020
3.46
 3,310 3.46 3.46 3.24 0 0 0
11/02/2020
3.46
 2,600 3.71 3.71 3.46 0 0 0
10/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
07/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
06/02/2020
3.71
 10 3.51 3.71 3.71 0 0 0
05/02/2020
3.51
 10 3.30 3.51 3.51 0 0 0
04/02/2020
3.30
 2,700 3.44 3.44 3.20 100 0 0.0
03/02/2020
3.44
 4,410 3.48 3.73 3.24 80 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |