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)
03/06/2022
7.78
 8,800 7.76 7.83 7.76 0 0 0
02/06/2022
7.83
 22,700 8.05 8.05 7.81 0 0 0
01/06/2022
7.97
 8,600 7.88 7.97 7.81 0 0 0
31/05/2022
7.95
 29,300 8.02 8.14 7.78 0 0 0
30/05/2022
8.21
 18,000 8.02 8.26 7.93 0 0 0
27/05/2022
8.09
 7,000 8.36 8.36 8.00 0 0 0
26/05/2022
8.07
 10,600 8.07 8.12 7.93 0 0 0
25/05/2022
8.07
 4,800 8.05 8.07 7.90 0 0 0
24/05/2022
8.05
 8,100 8.09 8.09 7.81 0 0 0
23/05/2022
8.33
 5,000 8.50 8.59 8.12 0 0 0
20/05/2022
8.59
 25,300 8.55 8.59 7.90 0 0 0
19/05/2022
8.33
 4,800 8.55 8.55 7.90 0 0 0
18/05/2022
8.31
 31,000 8.12 8.50 7.64 0 0 0
17/05/2022
8.02
 14,600 7.66 8.02 7.66 0 0 0
16/05/2022
7.66
 29,300 7.71 7.78 7.40 0 0 0
13/05/2022
7.71
 36,200 8.00 8.00 7.66 0 0 0
12/05/2022
8.24
 5,000 8.26 8.33 7.97 0 0 0
11/05/2022
8.26
 35,700 8.50 8.50 8.00 0 0 0
10/05/2022
8.31
 19,800 8.31 8.55 8.05 0 0 0
09/05/2022
8.31
 37,300 9.07 9.07 8.31 0 0 0
06/05/2022
8.93
 4,500 8.69 9.05 8.69 0 0 0
05/05/2022
8.86
 500 8.86 8.86 8.86 0 0 0
04/05/2022
8.90
 8,400 8.74 9.00 8.59 0 0 0
29/04/2022
8.74
 5,900 8.88 9.05 8.62 0 0 0
28/04/2022
8.90
 4,300 9.17 9.17 8.52 0 0 0
27/04/2022
8.93
 5,100 8.90 9.07 8.64 0 0 0
26/04/2022
8.90
 31,800 8.69 8.95 8.38 0 0 0
25/04/2022
8.69
 24,700 8.59 8.93 8.59 0 0 0
22/04/2022
9.07
 21,800 9.07 9.17 8.59 0 0 0
21/04/2022
8.76
 16,900 8.69 9.36 8.69 0 0 0
20/04/2022
8.83
 46,400 8.83 8.95 8.79 0 0 0
19/04/2022
9.07
 22,300 9.07 9.36 9.07 0 0 0
18/04/2022
9.36
 50,700 9.29 9.50 9.00 0 0 0
15/04/2022
9.53
 5,900 9.31 9.53 9.26 0 0 0
14/04/2022
9.55
 12,900 9.64 9.64 9.31 0 0 0
13/04/2022
9.50
 23,300 9.48 9.50 9.17 0 0 0
12/04/2022
9.48
 17,300 9.93 9.93 9.45 0 0 0
08/04/2022
9.93
 31,500 9.93 9.98 9.60 0 0 0
07/04/2022
10.03
 32,100 10.17 10.22 10.03 0 0 0
06/04/2022
10.24
 11,100 10.50 10.50 9.93 0 0 0
05/04/2022
10.27
 49,900 10.41 10.41 10.10 0 0 0
04/04/2022
10.31
 52,000 10.31 10.36 10.15 0 0 0
01/04/2022
10.31
 36,100 10.03 10.31 10.03 0 0 0
31/03/2022
10.31
 45,200 10.27 10.46 10.27 0 0 0
30/03/2022
10.22
 105,700 10.41 10.41 10.17 0 0 0
29/03/2022
10.43
 44,000 10.46 10.62 10.12 0 0 0
28/03/2022
10.46
 130,300 10.03 10.48 9.98 0 0 0
25/03/2022
10.03
 25,400 10.22 10.22 9.81 0 0 0
24/03/2022
10.24
 85,000 9.84 10.27 9.84 0 0 0
23/03/2022
9.74
 50,200 9.55 9.79 9.55 0 0 0
22/03/2022
9.60
 23,500 9.60 9.88 9.60 0 0 0
21/03/2022
9.60
 50,600 9.79 9.79 9.53 0 0 0
18/03/2022
9.55
 19,400 9.55 9.60 9.50 0 0 0
17/03/2022
9.60
 11,900 9.76 9.76 9.60 0 0 0
16/03/2022
9.60
 73,700 9.36 9.72 9.36 0 0 0
15/03/2022
9.48
 38,600 9.45 9.55 9.41 0 0 0
14/03/2022
9.41
 62,300 9.55 9.55 9.31 0 0 0
11/03/2022
9.55
 128,600 9.57 9.81 9.50 0 0 0
10/03/2022
9.57
 97,600 9.95 9.95 9.55 0 0 0
09/03/2022
9.95
 70,400 9.55 10.05 9.41 0 0 0
08/03/2022
9.55
 73,100 9.55 9.76 9.36 0 0 0
07/03/2022
9.72
 88,600 10.27 10.27 9.55 0 0 0
04/03/2022
10.27
 128,100 10.27 10.34 10.03 0 0 0
03/03/2022
10.29
 113,300 10.36 10.38 10.19 0 0 0
02/03/2022
10.36
 202,200 10.00 10.41 9.64 0 0 0
01/03/2022
10.05
 95,600 9.55 10.07 9.55 0 0 0
28/02/2022
9.62
 123,600 9.38 9.62 8.86 0 0 0
25/02/2022
9.31
 111,200 9.12 9.45 9.12 0 0 0
24/02/2022
9.12
 213,000 9.36 9.36 8.76 0 0 0
23/02/2022
9.41
 129,800 9.07 9.43 9.07 0 0 0
22/02/2022
9.07
 240,800 9.02 9.12 8.59 0 0 0
21/02/2022
9.02
 190,200 8.83 9.10 8.74 0 0 0
18/02/2022
8.74
 126,700 8.50 8.83 8.50 0 0 0
17/02/2022
8.64
 111,400 8.40 8.69 8.40 0 0 0
16/02/2022
8.40
 57,900 8.12 8.50 8.12 0 0 0
15/02/2022
8.12
 24,600 8.12 8.12 8.05 0 0 0
14/02/2022
8.07
 29,900 8.14 8.14 8.07 0 0 0
11/02/2022
8.24
 27,700 8.21 8.36 8.16 0 0 0
10/02/2022
8.21
 34,000 8.50 8.50 8.16 0 0 0
09/02/2022
8.38
 71,600 8.12 8.40 7.97 0 0 0
08/02/2022
8.12
 14,500 8.12 8.12 7.93 0 0 0
07/02/2022
8.12
 14,000 7.93 8.12 7.93 0 0 0
28/01/2022
7.88
 47,000 7.83 7.90 7.71 0 0 0
27/01/2022
7.85
 33,000 7.95 7.95 7.69 0 0 0
26/01/2022
7.83
 62,600 7.81 7.93 7.73 0 0 0
25/01/2022
7.81
 37,700 7.88 7.88 7.50 0 0 0
24/01/2022
7.81
 89,600 8.26 8.26 7.42 0 0 0
21/01/2022
7.97
 37,200 8.07 8.12 7.88 0 0 0
20/01/2022
8.05
 23,300 7.88 8.12 7.78 0 0 0
19/01/2022
7.88
 19,800 8.07 8.19 7.76 0 0 0
18/01/2022
8.02
 95,400 7.69 8.16 7.69 0 0 0
17/01/2022
8.16
 120,600 8.50 8.50 8.12 0 0 0
14/01/2022
8.50
 84,200 8.45 8.52 8.43 0 0 0
13/01/2022
8.45
 63,000 8.40 8.55 8.36 0 0 0
12/01/2022
8.55
 129,900 8.67 8.67 8.33 0 0 0
11/01/2022
8.55
 65,300 8.55 8.64 8.52 0 0 0
10/01/2022
8.55
 137,600 8.59 8.98 8.50 0 0 0
07/01/2022
8.57
 205,200 8.59 8.59 8.33 0 0 0
06/01/2022
8.62
 110,100 8.62 8.74 8.50 0 0 0
05/01/2022
8.64
 148,900 8.52 8.69 8.47 0 0 0

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