CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.60
0.65
(6.53%)
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
(2026-09-04) 		-0.40 -4.26% 428,900 0 0
8.35
9.95
9.95
2 tháng
(2026-08-05) 		-0.63 -6.54% 1,256,500 0 0
8.31
9.95
9.95
3 tháng
(2026-07-06) 		-4.60 -33.82% 2,091,200 0 0
8.31
13.60
9.95
6 tháng
(2026-04-07) 		-6.40 -41.56% 2,991,900 0 0
8.31
15.65
9.95
12 tháng
(2025-10-09) 		-8 -47.06% 5,658,700 0 0
8.31
17.60
9.95
24 tháng
(2024-10-14) 		-6.40 -41.56% 25,227,700 0 0
8.31
21.35
9.95
36 tháng
(2023-10-20) 		-4.75 -34.55% 38,262,200 0 0
8.31
21.35
9.95
60 tháng
(2021-11-01) 		-14.55 -61.79% 94,330,000 0 0
8.31
26.10
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2022
24.24
 333,900 24.10 24.59 23.90 0 0 0
04/01/2022
24.65
 229,600 25.14 25.14 23.90 0 0 0
31/12/2021
24.10
 367,800 22.62 24.17 22.45 0 0 0
30/12/2021
22.62
 256,900 22.24 23.28 22.24 0 0 0
29/12/2021
22.66
 328,900 23.35 23.55 22.38 0 0 0
28/12/2021
23.35
 637,000 23.76 24.79 23.17 0 0 0
27/12/2021
23.76
 557,900 23.59 24.79 23.07 0 0 0
24/12/2021
24.28
 589,500 25.34 25.48 24.28 0 0 0
23/12/2021
26.10
 607,700 27.00 27.00 25.14 0 0 0
22/12/2021
25.27
 980,900 25.27 25.27 25.07 0 0 0
21/12/2021
23.62
 603,600 23.55 23.62 23.07 0 0 0
20/12/2021
22.11
 444,400 22.11 22.11 21.76 0 0 0
17/12/2021
20.66
 192,500 20.04 20.66 19.49 0 0 0
16/12/2021
20.66
 80,700 20.52 20.66 20.11 0 0 0
15/12/2021
20.52
 62,500 21.21 21.21 20.45 0 0 0
14/12/2021
21.21
 108,100 22.11 22.18 20.45 0 0 0
13/12/2021
21.25
 176,100 19.87 21.25 19.87 0 0 0
10/12/2021
19.87
 34,300 20.11 20.11 19.56 0 0 0
09/12/2021
19.83
 44,200 19.56 19.83 19.56 0 0 0
08/12/2021
19.56
 77,600 19.15 20.35 19.01 0 0 0
07/12/2021
19.08
 44,300 18.87 19.18 18.80 0 0 0
06/12/2021
18.87
 78,900 19.25 19.66 18.80 0 0 0
03/12/2021
19.28
 96,100 19.66 20.25 19.28 0 0 0
02/12/2021
20.08
 54,900 20.32 20.32 19.97 0 0 0
01/12/2021
20.11
 90,400 20.63 20.63 19.97 0 0 0
30/11/2021
20.66
 93,800 20.49 21.69 20.38 0 0 0
29/11/2021
20.42
 109,100 19.97 20.66 19.49 0 0 0
26/11/2021
20.94
 90,100 21.49 21.76 20.66 0 0 0
25/11/2021
21.76
 128,100 22.38 22.38 21.69 0 0 0
24/11/2021
21.62
 277,100 20.21 21.62 20.21 0 0 0
23/11/2021
20.21
 86,100 17.63 20.21 17.63 0 0 0
22/11/2021
18.90
 345,200 20.32 20.35 18.90 0 0 0
19/11/2021
20.32
 182,100 21.04 21.04 20.32 0 0 0
18/11/2021
21.07
 240,500 21.97 21.97 21.04 0 0 0
17/11/2021
21.62
 99,200 21.49 22.07 21.35 0 0 0
16/11/2021
21.87
 148,000 22.04 22.35 21.56 0 0 0
15/11/2021
22.35
 168,100 22.76 23.07 22.18 0 0 0
12/11/2021
22.73
 133,100 23.24 23.24 22.18 0 0 0
11/11/2021
23.07
 265,700 22.04 23.73 22.04 0 0 0
10/11/2021
22.18
 108,400 22.31 22.31 21.90 0 0 0
09/11/2021
22.31
 82,500 21.76 22.80 21.76 0 0 0
08/11/2021
22.31
 193,100 22.24 22.59 21.90 0 0 0
05/11/2021
22.31
 219,700 21.69 22.66 21.35 0 0 0
04/11/2021
21.76
 196,300 21.38 22.31 21.35 0 0 0
03/11/2021
22.31
 592,400 23.97 24.65 22.31 0 0 0
02/11/2021
23.97
 277,000 23.55 24.65 23.55 0 0 0
01/11/2021
23.55
 514,200 24.10 24.79 23.55 0 0 0
29/10/2021
23.42
 894,700 21.76 23.42 21.76 0 0 0
28/10/2021
21.90
 383,600 21.31 22.04 21.31 0 0 0
27/10/2021
21.28
 223,300 20.11 21.35 20.11 0 0 0
26/10/2021
20.59
 38,000 20.01 20.66 20.01 0 0 0
25/10/2021
20.66
 163,400 20.32 20.87 20.32 0 0 0
22/10/2021
20.87
 130,000 21.25 21.35 20.73 0 0 0
21/10/2021
20.87
 86,200 20.66 21.28 20.66 0 0 0
20/10/2021
21.28
 98,100 21.69 21.69 20.87 0 0 0
19/10/2021
21.14
 55,000 21.04 21.21 20.66 0 0 0
18/10/2021
21.04
 115,100 21.73 21.73 20.87 0 0 0
15/10/2021
21.11
 131,000 21.21 21.49 21.07 0 0 0
14/10/2021
21.35
 88,400 21.42 21.69 21.07 0 0 0
13/10/2021
21.42
 344,200 20.80 21.83 20.80 0 0 0
12/10/2021
21.87
 318,300 22.04 22.31 21.49 0 0 0
11/10/2021
22.04
 226,300 21.56 22.38 21.56 0 0 0
08/10/2021
21.56
 243,500 21.62 21.97 21.56 0 0 0
07/10/2021
21.62
 282,000 21.35 21.90 21.07 0 0 0
06/10/2021
21.42
 159,700 21.56 21.69 21.35 0 0 0
05/10/2021
21.35
 329,300 20.80 21.69 20.80 0 0 0
04/10/2021
20.80
 299,800 20.66 21.04 19.63 0 0 0
01/10/2021
20.73
 117,700 20.73 21.21 20.04 0 0 0
30/09/2021
20.66
 234,100 21.59 21.83 20.66 0 0 0
29/09/2021
21.59
 303,400 21.14 21.76 20.73 0 0 0
28/09/2021
21.69
 241,700 20.18 21.90 20.04 0 0 0
27/09/2021
20.80
 226,500 22.38 22.38 20.45 0 0 0
24/09/2021
21.97
 844,300 22.21 22.21 20.76 0 0 0
23/09/2021
20.76
 123,400 20.76 20.76 20.76 0 0 0
22/09/2021
19.42
 584,600 18.87 19.49 18.25 0 0 0
21/09/2021
18.77
 367,000 18.39 19.01 17.60 0 0 0
20/09/2021
18.42
 271,800 18.25 18.94 17.91 0 0 0
17/09/2021
18.59
 386,800 19.97 19.97 18.59 0 0 0
16/09/2021
18.94
 861,300 18.87 19.97 18.80 0 0 0
15/09/2021
18.73
 1,286,600 17.49 18.73 17.49 0 0 0
14/09/2021
17.53
 336,100 16.39 17.53 15.98 0 0 0
13/09/2021
16.39
 238,700 16.18 16.56 15.84 0 0 0
10/09/2021
16.87
 428,900 17.77 17.77 16.18 0 0 0
09/09/2021
16.63
 223,100 16.63 16.63 16.53 0 0 0
08/09/2021
15.56
 2,071,200 13.64 15.56 13.64 0 0 0
07/09/2021
14.57
 194,000 14.88 14.91 13.91 0 0 0
06/09/2021
14.91
 245,600 15.01 15.08 14.46 0 0 0
01/09/2021
14.46
 207,700 14.60 14.67 14.26 0 0 0
31/08/2021
14.60
 279,100 14.12 14.88 14.12 0 0 0
30/08/2021
14.05
 173,400 13.22 14.05 13.22 0 0 0
27/08/2021
13.15
 152,100 12.74 13.29 12.67 0 0 0
26/08/2021
13.08
 131,500 13.64 13.64 12.98 0 0 0
25/08/2021
13.22
 198,200 12.81 13.22 12.71 0 0 0
24/08/2021
13.22
 183,500 12.81 13.50 12.81 0 0 0
23/08/2021
13.57
 690,500 14.15 14.19 13.53 0 0 0
20/08/2021
14.46
 1,139,700 15.22 15.29 14.15 0 0 0
19/08/2021
15.19
 1,052,400 15.15 15.36 14.94 0 0 0
18/08/2021
15.12
 896,900 14.46 15.12 14.46 0 0 0
17/08/2021
14.32
 1,294,200 13.15 14.32 13.15 0 0 0
16/08/2021
13.39
 148,100 12.98 13.39 12.57 0 0 0

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