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)
23/03/2021
10.85
 23,600 10.81 11.23 10.78 0 0 0
22/03/2021
10.67
 18,000 10.81 11.02 10.67 0 0 0
19/03/2021
11.02
 25,800 11.09 11.09 10.71 0 0 0
18/03/2021
11.09
 11,700 11.23 11.23 11.09 0 0 0
17/03/2021
11.09
 17,900 10.74 11.09 10.74 0 0 0
16/03/2021
10.74
 157,700 11.26 11.26 10.67 0 0 0
15/03/2021
10.81
 44,000 11.02 11.16 10.81 0 0 0
12/03/2021
10.67
 50,600 11.36 11.36 10.67 0 0 0
11/03/2021
11.36
 46,000 11.71 11.71 11.36 0 0 0
10/03/2021
11.02
 30,000 10.74 11.16 10.74 0 0 0
09/03/2021
10.74
 129,000 10.74 11.02 10.61 0 0 0
08/03/2021
10.74
 62,100 10.88 11.16 10.61 0 0 0
05/03/2021
10.61
 20,900 10.67 10.88 10.61 0 0 0
04/03/2021
10.67
 140,900 10.95 11.23 10.61 0 0 0
03/03/2021
10.54
 144,000 10.95 11.36 10.33 0 0 0
02/03/2021
10.95
 144,700 10.81 11.36 10.81 0 0 0
01/03/2021
10.74
 158,800 11.23 11.29 10.67 0 0 0
26/02/2021
11.16
 154,100 10.74 11.43 10.67 0 0 0
25/02/2021
11.23
 44,100 11.78 11.78 11.09 0 0 0
24/02/2021
11.23
 90,000 11.64 11.91 11.16 0 0 0
23/02/2021
11.64
 227,900 12.02 12.02 11.36 0 0 0
22/02/2021
11.29
 171,100 11.26 11.29 11.02 0 0 0
19/02/2021
10.57
 167,600 10.33 11.05 10.26 0 0 0
18/02/2021
10.33
 107,400 10.30 10.33 9.99 0 0 0
17/02/2021
9.78
 74,000 9.16 9.78 8.61 0 0 0
09/02/2021
9.16
 86,500 9.16 9.16 8.54 0 0 0
08/02/2021
9.16
 77,600 9.16 9.68 9.16 0 0 0
05/02/2021
9.85
 34,000 9.57 10.16 9.47 0 0 0
04/02/2021
10.16
 102,800 10.92 11.02 10.16 0 0 0
03/02/2021
10.92
 321,800 9.54 10.92 9.54 0 0 0
02/02/2021
10.23
 8,100 10.23 10.23 10.23 0 0 0
01/02/2021
10.98
 10,900 10.98 10.98 10.98 0 0 0
29/01/2021
11.78
 110,200 13.43 13.43 11.78 0 0 0
28/01/2021
12.64
 178,900 12.64 12.64 11.81 0 0 0
27/01/2021
11.81
 289,400 11.81 11.81 11.78 0 0 0
26/01/2021
11.05
 357,500 11.02 11.05 10.43 0 0 0
25/01/2021
10.33
 65,200 10.33 10.33 10.33 0 0 0
22/01/2021
9.68
 15,100 9.68 9.68 9.68 0 0 0
21/01/2021
9.06
 18,600 9.06 9.06 9.06 0 0 0
20/01/2021
8.47
 99,700 8.47 8.47 8.47 0 0 0
19/01/2021
7.92
 230,400 8.06 8.06 7.58 0 0 0
18/01/2021
7.54
 26,000 7.51 7.54 7.51 0 0 0
15/01/2021
7.06
 66,000 7.06 7.06 7.06 0 0 0
14/01/2021
6.61
 217,800 6.61 6.61 6.61 0 0 0
13/01/2021
6.18
 144,300 5.85 6.18 5.85 0 0 0
12/01/2021
5.78
 24,900 5.51 5.78 5.51 0 0 0
11/01/2021
5.85
 27,100 5.91 5.91 5.54 0 0 0
08/01/2021
5.91
 14,200 5.91 5.92 5.85 0 0 0
07/01/2021
5.91
 46,600 5.92 5.92 5.51 0 0 0
06/01/2021
5.53
 59,100 5.27 5.53 5.27 0 0 0
05/01/2021
5.17
 63,700 5.17 5.17 5.17 0 0 0
04/01/2021
4.83
 7,200 4.81 4.83 4.81 0 0 0
31/12/2020
4.52
 26,060 4.79 4.83 4.52 0 0 0
30/12/2020
4.86
 12,350 4.86 5.20 4.86 0 0 0
29/12/2020
4.86
 7,790 4.86 5.16 4.86 0 0 0
28/12/2020
4.86
 12,830 4.55 4.86 4.55 0 0 0
25/12/2020
4.55
 1,760 4.27 4.55 4.27 0 0 0
24/12/2020
4.55
 2,700 4.48 4.55 4.35 0 0 0
23/12/2020
4.67
 18,280 4.68 4.68 4.67 0 0 0
22/12/2020
4.37
 4,670 4.03 4.40 4.03 0 0 0
21/12/2020
4.13
 27,720 3.89 4.13 3.86 0 0 0
18/12/2020
3.86
 2,010 3.86 3.92 3.86 0 0 0
17/12/2020
3.86
 19,710 3.83 3.93 3.83 0 0 0
16/12/2020
3.82
 630 3.89 3.93 3.82 0 0 0
15/12/2020
3.82
 7,230 3.79 3.89 3.79 0 0 0
14/12/2020
3.75
 9,020 3.68 3.89 3.68 0 0 0
11/12/2020
3.71
 2,430 3.88 3.88 3.70 0 0 0
10/12/2020
3.88
 3,540 3.89 3.91 3.72 0 0 0
09/12/2020
3.86
 0 3.86 3.86 3.86 0 0 0
08/12/2020
3.86
 15,850 3.88 3.88 3.68 0 0 0
07/12/2020
3.84
 5,230 3.84 3.84 3.51 0 0 0
04/12/2020
3.73
 16,580 3.85 3.92 3.73 0 0 0
03/12/2020
3.86
 1,140 3.86 3.86 3.86 0 0 0
02/12/2020
3.89
 40 3.93 3.93 3.89 0 0 0
01/12/2020
3.72
 4,120 3.73 3.73 3.72 0 0 0
30/11/2020
3.96
 0 3.96 3.96 3.96 0 0 0
27/11/2020
3.96
 10,010 3.93 3.96 3.89 0 0 0
26/11/2020
3.91
 7,090 3.72 3.91 3.71 0 0 0
25/11/2020
3.99
 2,000 4.05 3.99 3.98 0 0 0
24/11/2020
4.05
 0 4.05 4.05 4.05 0 0 0
23/11/2020
4.05
 110 4.05 4.05 4.05 0 0 0
20/11/2020
4.06
 1,350 3.99 4.06 3.59 0 0 0
19/11/2020
3.86
 16,250 3.86 3.86 3.58 0 0 0
18/11/2020
3.84
 230 3.84 3.84 3.84 0 0 0
17/11/2020
4.13
 130 4.03 4.13 4.03 0 0 0
16/11/2020
4.05
 0 4.05 4.05 4.05 0 0 0
13/11/2020
4.05
 180 3.78 4.05 3.78 0 0 0
12/11/2020
4.06
 10 4.06 4.06 4.06 0 0 0
11/11/2020
4.02
 120 4.02 4.02 4.02 0 0 0
10/11/2020
4.02
 1,670 3.74 4.02 3.74 0 0 0
09/11/2020
4.01
 210 3.72 4.01 3.72 0 0 0
06/11/2020
3.99
 9,190 3.99 4.02 3.99 0 0 0
05/11/2020
3.99
 10 3.99 3.99 3.99 0 0 0
04/11/2020
3.89
 17,810 3.65 3.89 3.65 0 0 0
03/11/2020
3.79
 3,070 3.70 3.79 3.66 0 0 0
02/11/2020
3.72
 30 3.76 3.76 3.72 0 0 0
30/10/2020
3.73
 600 3.74 3.74 3.51 0 0 0
29/10/2020
3.75
 1,000 3.51 3.75 3.51 0 0 0
28/10/2020
3.75
 8,590 3.50 3.75 3.50 0 0 0
27/10/2020
3.75
 9,420 3.76 3.76 3.58 0 0 0

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