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)
28/06/2022
7.54
 101,700 7.21 7.54 7.11 0 67,300 -1.1
27/06/2022
7.21
 59,900 6.92 7.33 7.11 2,000 24,300 -0.3
24/06/2022
6.92
 12,100 6.68 6.99 6.68 0 5,600 -0.1
23/06/2022
6.68
 43,700 6.68 6.78 6.59 2,900 33,400 -0.4
22/06/2022
6.68
 51,800 6.64 7.07 6.68 0 38,000 -0.5
21/06/2022
6.64
 68,000 6.92 6.92 6.64 0 18,500 -0.3
20/06/2022
6.92
 60,800 7.14 7.40 6.92 9,700 21,000 -0.2
17/06/2022
7.14
 40,500 7.16 7.38 6.92 9,300 18,600 -0.1
16/06/2022
7.16
 38,000 7.40 7.62 7.16 500 13,700 -0.2
15/06/2022
7.40
 36,900 7.42 7.59 7.16 0 12,700 -0.2
14/06/2022
7.42
 25,800 7.59 7.64 7.42 0 13,300 -0.2
13/06/2022
7.59
 76,000 7.97 7.97 7.42 0 54,200 -0.9
10/06/2022
7.97
 136,600 7.64 8.16 7.76 0 108,500 -1.8
09/06/2022
7.64
 133,400 7.64 8.00 7.59 0 100,500 -1.6
08/06/2022
7.64
 57,300 7.50 7.69 7.52 0 45,400 -0.7
07/06/2022
7.50
 8,400 7.81 7.81 7.50 0 6,800 -0.1
06/06/2022
7.81
 22,700 7.78 7.81 7.59 0 8,300 -0.1
03/06/2022
7.78
 8,800 7.83 7.83 7.76 0 7,600 -0.1
02/06/2022
7.83
 22,700 7.97 8.05 7.81 0 18,900 -0.3
01/06/2022
7.97
 8,600 7.95 7.97 7.81 0 5,600 -0.1
31/05/2022
7.95
 29,300 8.21 8.21 7.78 0 12,800 -0.2
30/05/2022
8.21
 18,000 8.09 8.26 7.93 0 12,400 -0.2
27/05/2022
8.09
 7,000 8.07 8.36 8.00 0 3,900 -0.1
26/05/2022
8.07
 10,600 8.07 8.12 7.93 0 7,200 -0.1
25/05/2022
8.07
 4,800 8.05 8.07 7.90 0 2,600 0.0
24/05/2022
8.05
 8,100 8.33 8.33 7.81 100 1,900 0.0
23/05/2022
8.33
 5,000 8.59 8.59 8.12 0 300 0.0
20/05/2022
8.59
 25,300 8.33 8.59 7.90 23,500 11,600 0.2
19/05/2022
8.33
 4,800 8.31 8.55 7.90 0 3,800 -0.1
18/05/2022
8.31
 31,000 8.02 8.50 7.64 15,300 17,300 0.0
17/05/2022
8.02
 14,600 7.66 8.02 7.66 6,200 7,000 0.0
16/05/2022
7.66
 29,300 7.71 7.78 7.40 14,400 15,800 0.0
13/05/2022
7.71
 36,200 8.24 8.24 7.66 20,200 16,800 0.1
12/05/2022
8.24
 5,000 8.26 8.33 7.97 2,500 600 0.0
11/05/2022
8.26
 35,700 8.31 8.50 8.00 19,500 16,200 0.1
10/05/2022
8.31
 19,800 8.31 8.55 8.05 5,500 8,000 0.0
09/05/2022
8.31
 37,300 8.93 9.07 8.31 10,100 5,900 0.1
06/05/2022
8.93
 4,500 8.86 9.05 8.69 1,000 400 0.0
05/05/2022
8.86
 500 8.90 8.90 8.86 0 0 0
04/05/2022
8.90
 8,400 8.74 9.00 8.59 1,400 1,800 0.0
29/04/2022
8.74
 5,900 8.90 9.05 8.62 0 2,000 0.0
28/04/2022
8.90
 4,300 8.93 9.17 8.52 0 2,300 0.0
27/04/2022
8.93
 5,100 8.90 9.07 8.64 0 1,700 0.0
26/04/2022
8.90
 31,800 8.69 8.95 8.38 13,600 1,500 0.2
25/04/2022
8.69
 24,700 9.07 9.07 8.59 15,000 1,500 0.2
22/04/2022
9.07
 21,800 8.76 9.17 8.59 0 1,600 0.0
21/04/2022
8.76
 16,900 8.83 9.36 8.69 1,000 1,700 0.0
20/04/2022
8.83
 46,400 9.07 9.07 8.79 500 1,400 0.0
19/04/2022
9.07
 22,300 9.36 9.36 9.07 2,900 1,300 0.0
18/04/2022
9.36
 50,700 9.53 9.53 9.00 800 1,200 0.0
15/04/2022
9.53
 5,900 9.55 9.55 9.26 1,100 1,200 0.0
14/04/2022
9.55
 12,900 9.50 9.64 9.31 0 1,100 0.0
13/04/2022
9.50
 23,300 9.48 9.50 9.17 0 1,300 0.0
12/04/2022
9.48
 17,300 9.93 9.93 9.45 0 900 0.0
08/04/2022
9.93
 31,500 10.03 10.03 9.60 0 1,200 0.0
07/04/2022
10.03
 32,100 10.24 10.24 10.03 0 600 0.0
06/04/2022
10.24
 11,100 10.27 10.50 9.93 0 1,100 0.0
05/04/2022
10.27
 49,900 10.31 10.41 10.10 0 900 0.0
04/04/2022
10.31
 52,000 10.31 10.36 10.15 0 3,100 -0.1
01/04/2022
10.31
 36,100 10.31 10.31 10.03 0 1,700 0.0
31/03/2022
10.31
 45,200 10.22 10.46 10.27 0 3,500 -0.1
30/03/2022
10.22
 105,700 10.43 10.43 10.17 0 3,600 -0.1
29/03/2022
10.43
 44,000 10.46 10.62 10.12 0 4,400 -0.1
28/03/2022
10.46
 130,300 10.03 10.48 9.98 0 3,600 -0.1
25/03/2022
10.03
 25,400 10.24 10.24 9.81 0 200 0.0
24/03/2022
10.24
 85,000 9.74 10.27 9.84 0 400 0.0
23/03/2022
9.74
 50,200 9.60 9.79 9.55 0 700 0.0
22/03/2022
9.60
 23,500 9.60 9.88 9.60 500 300 0.0
21/03/2022
9.60
 50,600 9.55 9.79 9.53 1,400 0 0.0
18/03/2022
9.55
 19,400 9.60 9.60 9.50 0 100 0.0
17/03/2022
9.60
 11,900 9.60 9.76 9.60 100 0 0.0
16/03/2022
9.60
 73,700 9.48 9.72 9.36 2,000 0 0.0
15/03/2022
9.48
 38,600 9.41 9.55 9.41 2,200 0 0.0
14/03/2022
9.41
 62,300 9.55 9.55 9.31 1,000 3,100 0.0
11/03/2022
9.55
 128,600 9.57 9.81 9.50 12,800 300 0.3
10/03/2022
9.57
 97,600 9.95 9.95 9.55 3,000 0 0.1
09/03/2022
9.95
 70,400 9.55 10.05 9.41 200 500 0.0
08/03/2022
9.55
 73,100 9.72 9.76 9.36 800 2,100 0.0
07/03/2022
9.72
 88,600 10.27 10.27 9.55 1,800 100 0.0
04/03/2022
10.27
 128,100 10.29 10.34 10.03 56,400 9,900 1.0
03/03/2022
10.29
 113,300 10.36 10.38 10.19 61,500 15,100 1.0
02/03/2022
10.36
 202,200 10.05 10.41 9.64 87,300 5,100 1.7
01/03/2022
10.05
 95,600 9.62 10.07 9.55 10,600 0 0.2
28/02/2022
9.62
 123,600 9.31 9.62 8.86 54,300 0 1.1
25/02/2022
9.31
 111,200 9.12 9.45 9.12 68,300 0 1.3
24/02/2022
9.12
 213,000 9.41 9.41 8.76 113,500 3,400 2.1
23/02/2022
9.41
 129,800 9.07 9.43 9.07 19,600 0 0.4
22/02/2022
9.07
 240,800 9.02 9.12 8.59 97,900 300 1.8
21/02/2022
9.02
 190,200 8.74 9.10 8.74 97,600 0 1.8
18/02/2022
8.74
 126,700 8.64 8.83 8.50 71,100 0 1.3
17/02/2022
8.64
 111,400 8.40 8.69 8.40 50,400 0 0.9
16/02/2022
8.40
 57,900 8.12 8.50 8.12 24,200 300 0.4
15/02/2022
8.12
 24,600 8.07 8.12 8.05 0 700 0.0
14/02/2022
8.07
 29,900 8.24 8.24 8.07 0 2,900 0.0
11/02/2022
8.24
 27,700 8.21 8.36 8.16 0 1,200 0.0
10/02/2022
8.21
 34,000 8.38 8.50 8.16 0 300 0.0
09/02/2022
8.38
 71,600 8.12 8.40 7.97 100 0 0.0
08/02/2022
8.12
 14,500 8.12 8.12 7.93 1,200 0 0.0
07/02/2022
8.12
 14,000 7.88 8.12 7.93 3,300 0 0.1
28/01/2022
7.88
 47,000 7.85 7.90 7.71 7,100 100 0.1

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