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)
04/01/2022
8.52
 133,000 8.50 8.59 8.45 0 0 0
31/12/2021
8.50
 61,100 8.55 8.64 8.38 0 0 0
30/12/2021
8.59
 84,700 8.59 8.69 8.40 0 0 0
29/12/2021
8.59
 50,400 8.67 8.79 8.55 0 0 0
28/12/2021
8.69
 85,600 8.55 8.76 8.52 0 0 0
27/12/2021
8.59
 62,300 8.76 8.79 8.45 0 0 0
24/12/2021
8.88
 67,900 8.88 8.93 8.76 0 0 0
23/12/2021
8.93
 212,800 8.79 9.29 8.69 0 0 0
22/12/2021
8.69
 76,000 8.83 8.83 8.64 0 0 0
21/12/2021
8.74
 165,500 8.45 8.83 8.36 0 0 0
20/12/2021
8.45
 122,400 8.28 8.50 8.28 0 0 0
17/12/2021
8.55
 144,200 8.79 8.79 8.45 0 0 0
16/12/2021
8.64
 177,600 8.31 8.74 8.31 0 0 0
15/12/2021
8.28
 108,500 8.31 8.36 8.19 0 0 0
14/12/2021
8.33
 141,400 8.40 8.43 8.26 0 0 0
13/12/2021
8.45
 213,800 8.33 8.45 8.14 0 0 0
10/12/2021
8.26
 96,700 8.36 8.40 8.19 0 0 0
09/12/2021
8.36
 221,900 8.16 8.55 8.02 0 0 0
08/12/2021
8.16
 270,900 8.55 8.69 8.02 0 0 0
07/12/2021
8.47
 211,000 8.33 8.47 7.97 0 0 0
06/12/2021
8.33
 352,700 8.93 8.93 8.33 0 0 0
03/12/2021
8.95
 292,300 9.21 9.64 8.95 0 0 0
02/12/2021
9.60
 654,100 10.03 10.29 9.60 0 0 0
01/12/2021
10.31
 833,500 11.84 11.84 10.31 0 0 0
30/11/2021
11.08
 134,400 11.08 11.08 11.08 0 0 0
29/11/2021
10.36
 336,400 10.36 10.36 10.17 0 0 0
26/11/2021
9.69
 767,300 9.69 9.69 9.31 0 0 0
25/11/2021
9.07
 380,900 8.59 9.07 8.59 0 0 0
24/11/2021
8.50
 212,500 8.40 8.52 8.33 0 0 0
23/11/2021
8.40
 173,900 8.21 8.52 8.21 0 0 0
22/11/2021
8.40
 220,700 8.59 8.79 8.40 0 0 0
19/11/2021
8.74
 483,600 8.76 9.02 8.26 0 0 0
18/11/2021
8.74
 593,200 8.55 8.88 8.14 0 0 0
17/11/2021
8.64
 126,200 8.83 8.83 8.59 0 0 0
16/11/2021
8.83
 382,700 8.79 9.17 8.59 0 0 0
15/11/2021
8.79
 1,018,200 8.19 8.79 7.93 0 0 0
12/11/2021
8.21
 269,700 8.31 8.55 8.12 0 0 0
11/11/2021
8.40
 457,900 8.67 8.67 8.19 0 0 0
10/11/2021
8.12
 749,100 7.64 8.16 7.59 0 0 0
09/11/2021
7.64
 126,000 7.69 7.69 7.62 0 0 0
08/11/2021
7.69
 123,700 7.64 7.78 7.62 0 0 0
05/11/2021
7.64
 59,700 7.73 7.73 7.54 0 0 0
04/11/2021
7.69
 101,000 7.45 7.78 7.45 0 0 0
03/11/2021
7.59
 200,100 7.83 7.85 7.59 0 0 0
02/11/2021
7.81
 240,500 7.93 7.97 7.76 0 0 0
01/11/2021
7.69
 269,200 7.33 7.83 7.30 0 0 0
29/10/2021
7.33
 197,900 7.40 7.40 7.30 0 0 0
28/10/2021
7.40
 116,900 7.47 7.50 7.35 0 0 0
27/10/2021
7.40
 199,300 7.35 7.54 7.28 0 0 0
26/10/2021
7.35
 150,100 7.42 7.45 7.28 0 0 0
25/10/2021
7.42
 242,600 7.54 7.54 7.33 0 0 0
22/10/2021
7.40
 153,400 7.19 7.50 7.19 0 0 0
21/10/2021
7.16
 93,900 7.23 7.23 7.11 0 0 0
20/10/2021
7.19
 139,400 7.14 7.26 7.09 0 0 0
19/10/2021
7.11
 58,300 7.11 7.23 6.68 0 0 0
18/10/2021
7.16
 67,200 7.07 7.28 7.07 0 0 0
15/10/2021
7.02
 59,900 7.14 7.14 6.97 0 0 0
14/10/2021
7.11
 78,800 7.11 7.11 6.97 0 0 0
13/10/2021
7.07
 62,800 6.97 7.11 6.83 0 0 0
12/10/2021
6.90
 120,400 6.88 6.97 6.80 0 0 0
11/10/2021
6.97
 166,000 7.04 7.07 6.78 0 0 0
08/10/2021
7.04
 89,300 7.09 7.30 7.04 0 0 0
07/10/2021
7.21
 138,700 7.28 7.30 7.16 0 0 0
06/10/2021
7.26
 158,200 7.30 7.50 7.16 0 0 0
05/10/2021
7.26
 210,800 7.16 7.64 7.16 0 0 0
04/10/2021
7.16
 146,300 7.16 7.16 6.80 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/10/2021
7.23
 184,700 7.85 7.85 7.11 0 0 0
30/09/2021
7.64
 295,200 7.64 7.72 7.11 0 0 0
29/09/2021
7.64
 419,000 7.66 7.81 7.58 0 0 0
28/09/2021
8.13
 256,100 8.62 8.62 7.60 0 0 0
27/09/2021
8.15
 226,800 8.55 8.57 7.98 0 0 0
24/09/2021
8.15
 112,300 8.36 8.40 8.06 0 0 0
23/09/2021
8.40
 106,700 8.64 8.64 8.06 0 0 0
22/09/2021
8.64
 306,300 8.64 8.64 8.62 0 0 0
21/09/2021
8.08
 301,300 8.04 8.08 8.04 0 0 0
20/09/2021
7.58
 129,600 7.05 7.58 7.05 0 0 0
17/09/2021
7.09
 2,000 7.00 7.09 7.00 0 0 0
16/09/2021
7.00
 1,500 6.75 7.19 6.75 0 0 0
15/09/2021
6.79
 1,700 6.79 6.79 6.71 0 0 0
14/09/2021
6.79
 100 6.79 6.79 6.79 0 0 0
13/09/2021
6.79
 3,400 7.26 7.26 6.79 0 0 0
10/09/2021
6.79
 2,000 6.66 6.79 6.66 0 0 0
09/09/2021
6.71
 700 6.71 6.71 6.71 0 0 0
08/09/2021
6.62
 2,100 6.79 6.79 6.62 0 0 0
07/09/2021
6.75
 3,500 6.92 6.92 6.75 0 0 0
06/09/2021
6.88
 3,500 6.66 6.88 6.58 0 0 0
01/09/2021
6.83
 1,400 6.71 6.83 6.71 0 0 0
31/08/2021
6.71
 4,300 6.58 6.75 6.58 0 0 0
30/08/2021
6.62
 1,300 6.98 6.98 6.62 0 0 0
27/08/2021
6.79
 300 6.79 6.79 6.79 0 0 0
26/08/2021
6.79
 400 6.60 6.79 6.60 0 0 0
25/08/2021
6.75
 200 6.75 6.75 6.75 0 0 0
24/08/2021
6.79
 0 6.79 6.79 6.79 0 0 0
23/08/2021
6.79
 2,300 6.58 6.85 6.58 0 0 0
20/08/2021
6.58
 0 6.58 6.58 6.58 0 0 0
19/08/2021
6.58
 2,000 6.58 6.58 6.58 0 0 0
18/08/2021
6.92
 400 6.73 6.92 6.71 0 0 0
17/08/2021
6.58
 11,700 7.15 7.15 6.58 0 0 0
16/08/2021
6.73
 14,200 6.71 6.92 6.71 0 0 0
13/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0

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