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)
13/08/2021
12.98
 75,800 13.26 13.26 12.74 0 0 0
12/08/2021
13.26
 162,600 12.95 13.77 12.60 0 0 0
11/08/2021
12.95
 125,900 13.43 13.43 12.74 0 0 0
10/08/2021
13.43
 368,400 13.77 13.77 13.22 0 0 0
09/08/2021
12.91
 145,600 12.09 12.91 12.09 0 0 0
06/08/2021
12.09
 190,800 12.05 12.19 11.74 0 0 0
05/08/2021
11.71
 201,600 12.33 12.33 11.71 0 0 0
04/08/2021
12.22
 143,200 12.40 12.40 12.05 0 0 0
03/08/2021
12.19
 324,200 12.57 12.60 11.81 0 0 0
02/08/2021
12.43
 751,800 11.81 12.74 11.81 0 0 0
30/07/2021
12.47
 457,500 12.29 12.57 11.54 0 0 0
29/07/2021
12.40
 176,100 12.53 12.78 12.36 0 0 0
28/07/2021
12.67
 164,200 12.53 12.78 12.40 0 0 0
27/07/2021
12.84
 59,800 12.64 13.02 12.47 0 0 0
26/07/2021
12.60
 127,700 12.53 12.98 12.12 0 0 0
23/07/2021
12.53
 1,028,900 12.40 13.08 11.71 0 0 0
22/07/2021
12.53
 119,600 13.33 13.74 12.50 0 0 0
21/07/2021
13.33
 89,400 14.46 14.46 13.33 0 0 0
20/07/2021
14.32
 127,300 14.60 14.60 13.67 0 0 0
19/07/2021
14.67
 57,700 15.15 15.15 14.67 0 0 0
16/07/2021
15.77
 243,700 15.63 16.22 15.63 0 0 0
15/07/2021
15.91
 462,400 15.56 16.18 14.81 0 0 0
14/07/2021
15.56
 208,100 15.15 15.84 15.15 0 0 0
13/07/2021
15.43
 943,200 14.12 15.43 14.12 0 0 0
12/07/2021
14.81
 142,400 15.15 15.84 14.81 0 0 0
09/07/2021
15.91
 493,000 15.84 16.53 15.84 0 0 0
08/07/2021
16.60
 443,400 16.77 16.84 16.25 0 0 0
07/07/2021
16.80
 817,600 15.56 16.87 15.56 0 0 0
06/07/2021
16.05
 653,600 15.01 16.05 14.81 0 0 0
05/07/2021
15.01
 529,700 14.39 15.01 14.32 0 0 0
02/07/2021
14.36
 447,400 14.01 14.39 13.77 0 0 0
01/07/2021
14.15
 372,500 14.01 14.19 13.77 0 0 0
30/06/2021
14.01
 381,200 13.91 14.19 12.95 0 0 0
29/06/2021
13.84
 1,509,600 12.95 13.84 12.05 0 0 0
28/06/2021
12.95
 185,900 13.08 13.08 12.33 0 0 0
25/06/2021
13.08
 101,900 13.43 13.43 12.95 0 0 0
24/06/2021
13.22
 1,240,600 12.53 13.22 12.50 0 0 0
23/06/2021
12.53
 151,100 13.08 13.08 12.53 0 0 0
22/06/2021
13.29
 331,300 12.95 13.36 12.95 0 0 0
21/06/2021
13.43
 265,200 13.67 13.67 13.08 0 0 0
18/06/2021
13.67
 189,200 13.77 13.77 13.15 0 0 0
17/06/2021
13.84
 801,500 12.88 13.88 12.88 0 0 0
16/06/2021
13.84
 255,700 13.77 13.84 13.43 0 0 0
15/06/2021
13.77
 942,100 12.53 14.12 12.50 0 0 0
14/06/2021
13.43
 702,300 14.88 14.94 13.43 0 0 0
11/06/2021
13.98
 912,500 13.95 13.98 13.50 0 0 0
10/06/2021
13.08
 1,212,500 11.85 13.08 11.85 0 0 0
09/06/2021
12.26
 96,000 12.05 12.26 11.74 0 0 0
08/06/2021
12.33
 68,300 12.26 12.53 12.05 0 0 0
07/06/2021
12.40
 199,000 12.67 12.67 12.19 0 0 0
04/06/2021
12.40
 385,300 11.43 12.47 11.43 0 0 0
03/06/2021
11.78
 100,200 10.95 11.85 10.95 0 0 0
02/06/2021
11.71
 108,900 11.57 11.85 11.54 0 0 0
01/06/2021
11.57
 87,600 10.92 11.57 10.92 0 0 0
31/05/2021
11.64
 97,100 11.50 11.64 11.43 0 0 0
28/05/2021
11.43
 91,900 11.91 11.91 11.43 0 0 0
27/05/2021
11.78
 117,300 11.29 11.98 11.29 0 0 0
26/05/2021
11.98
 150,700 11.64 12.05 11.64 0 0 0
25/05/2021
11.64
 93,600 11.57 11.98 11.57 0 0 0
24/05/2021
11.78
 163,600 11.02 11.78 11.02 0 0 0
21/05/2021
11.02
 41,700 11.02 11.02 11.02 0 0 0
20/05/2021
11.71
 104,100 12.40 12.40 11.71 0 0 0
19/05/2021
12.40
 143,600 12.26 12.40 11.98 0 0 0
18/05/2021
12.26
 187,200 11.33 12.26 11.33 0 0 0
17/05/2021
11.64
 140,900 11.36 11.64 11.02 0 0 0
14/05/2021
11.33
 266,900 11.02 11.36 11.02 0 0 0
13/05/2021
11.02
 170,600 10.92 11.16 10.74 0 0 0
12/05/2021
11.02
 332,900 10.05 11.02 10.05 0 0 0
11/05/2021
10.67
 229,500 10.67 10.67 10.33 0 0 0
10/05/2021
10.67
 227,500 10.54 10.67 10.33 0 0 0
07/05/2021
10.67
 101,100 9.57 10.81 9.57 0 0 0
06/05/2021
10.19
 165,200 10.92 10.92 10.19 0 0 0
05/05/2021
10.95
 142,600 10.81 10.95 10.74 0 0 0
04/05/2021
10.81
 161,100 10.36 10.81 10.36 0 0 0
29/04/2021
10.95
 6,700 10.71 10.95 10.71 0 0 0
28/04/2021
10.71
 171,800 10.67 10.81 10.67 0 0 0
27/04/2021
10.81
 161,500 10.88 10.92 10.67 0 0 0
26/04/2021
10.81
 25,500 11.05 11.05 10.78 0 0 0
23/04/2021
11.33
 31,900 10.92 11.33 10.67 0 0 0
22/04/2021
10.92
 66,100 11.23 11.29 10.92 0 0 0
20/04/2021
11.71
 9,500 11.26 11.71 11.23 0 0 0
19/04/2021
11.67
 31,600 11.64 11.67 11.02 0 0 0
16/04/2021
11.67
 86,000 11.91 11.98 11.67 0 0 0
15/04/2021
12.53
 51,300 12.67 13.08 12.12 0 0 0
14/04/2021
12.67
 52,100 12.40 12.74 12.40 0 0 0
13/04/2021
12.40
 181,400 12.43 12.43 11.64 0 0 0
12/04/2021
11.64
 168,500 11.64 11.64 11.19 0 0 0
09/04/2021
10.88
 12,900 10.88 11.12 10.67 0 0 0
08/04/2021
10.88
 34,100 10.95 11.23 10.88 0 0 0
07/04/2021
10.95
 31,500 10.67 10.95 10.61 0 0 0
06/04/2021
10.67
 15,300 10.71 10.78 10.64 0 0 0
05/04/2021
10.71
 27,900 10.74 10.74 10.67 0 0 0
02/04/2021
10.67
 28,100 10.67 10.95 10.67 0 0 0
01/04/2021
11.02
 108,700 10.95 11.02 10.67 0 0 0
31/03/2021
10.95
 53,100 11.09 11.71 10.95 0 0 0
30/03/2021
11.64
 74,900 12.02 12.02 11.16 0 0 0
29/03/2021
11.78
 148,800 11.36 12.05 11.36 0 0 0
26/03/2021
11.36
 124,500 11.36 12.05 11.05 0 0 0
25/03/2021
11.36
 136,900 10.88 11.36 10.81 0 0 0
24/03/2021
10.85
 30,000 10.81 10.85 10.61 0 0 0

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