CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.65
0.15
(1.03%)
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
(2024-10-22) 		-0.45 -2.98% 944,700 -1,600 -0.0
14.40
15.75
14.65
2 tháng
(2024-09-23) 		0.25 1.74% 2,327,800 -2,100 -0.0
14.40
15.75
14.65
3 tháng
(2024-08-23) 		0.80 5.78% 3,037,000 -2,100 -0.0
13.65
15.75
14.65
6 tháng
(2024-05-27) 		1.70 13.13% 9,300,500 -47,800 -0.7
12.70
16.35
14.65
12 tháng
(2023-11-27) 		2.80 23.63% 13,624,800 -77,000 -1.0
11.30
16.35
14.65
24 tháng
(2022-12-02) 		2.75 23.11% 27,253,800 -102,975 -2.3
10
16.35
14.65
36 tháng
(2021-12-07) 		-4.43 -23.20% 65,495,500 -153,930 -6.1
9.30
26.10
14.65
60 tháng
(2019-12-18) 		11.30 336.81% 127,791,330 -2,085,760 -43.2
2.34
26.10
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
14.15
 90,200 14.25 14.30 14.15 0 0 0
01/07/2024
14.25
 74,000 14 14.30 13.85 0 0 0
28/06/2024
14.75
 147,600 15 15 14.10 0 0 0
27/06/2024
14.80
 98,100 14.60 15 14.55 0 0 0
26/06/2024
14.60
 271,100 15.20 15.25 14.55 0 0 0
25/06/2024
15.25
 191,600 16.35 16.35 15.25 0 0 0
24/06/2024
16.35
 393,100 17.15 17.15 15.90 0 0 0
21/06/2024
16.05
 467,200 15.50 16.05 15.50 0 22,500 -0.4
20/06/2024
15
 406,600 14.30 15 14.30 0 0 0
19/06/2024
14.05
 68,700 14.20 14.50 14.05 0 0 0
18/06/2024
14.25
 59,600 14.30 14.30 13.90 0 0 0
17/06/2024
14.30
 78,300 14.95 15.20 14.10 0 0 0
14/06/2024
14.55
 163,300 14 15 13.90 0 0 0
13/06/2024
14.20
 121,900 14.05 14.25 13.95 0 0 0
12/06/2024
14.20
 83,400 14 14.20 13.70 0 0 0
11/06/2024
14.05
 126,200 14.55 14.55 14 0 0 0
10/06/2024
14.60
 39,600 14.85 14.85 14.60 0 0 0
07/06/2024
14.80
 78,100 14.80 14.90 14.60 0 0 0
06/06/2024
14.80
 276,400 14.80 15.35 14.45 0 0 0
05/06/2024
14.85
 152,900 14.45 15.10 14.45 0 0 0
04/06/2024
14.40
 299,500 15 15.20 14.20 0 0 0
03/06/2024
14.45
 227,200 13.65 14.45 13.65 0 0 0
31/05/2024
13.55
 147,500 12.70 13.55 12.70 0 0 0
30/05/2024
12.70
 79,200 13.05 13.05 12.60 0 0 0
29/05/2024
13.05
 83,200 13 13.50 13 0 0 0
28/05/2024
13
 53,300 13.10 13.10 12.90 0 0 0
27/05/2024
12.95
 48,300 12.60 13 12.60 0 0 0
24/05/2024
12.95
 68,100 13.45 13.45 12.75 0 0 0
23/05/2024
13.45
 59,900 13.25 13.50 13.20 0 0 0
22/05/2024
13.25
 62,100 13.90 13.90 13.20 0 0 0
21/05/2024
13.50
 82,700 13.80 14 13.50 0 0 0
20/05/2024
13.60
 71,800 13.50 13.70 13.20 0 0 0
17/05/2024
13.60
 89,100 13.40 13.70 13.40 0 0 0
16/05/2024
13.65
 93,400 14.50 14.50 13.65 0 0 0
15/05/2024
14.30
 226,900 14.60 14.60 14.10 0 0 0
14/05/2024
13.95
 164,400 14.15 14.40 13.40 0 0 0
13/05/2024
14.15
 425,000 14 14.15 13.70 0 0 0
10/05/2024
13.25
 207,700 12.40 13.25 12.40 0 0 0
09/05/2024
12.40
 31,200 12.35 12.45 12.15 0 0 0
08/05/2024
12.45
 31,200 12.30 12.45 12.20 0 0 0
07/05/2024
12.65
 52,600 12 12.65 11.95 0 0 0
06/05/2024
12
 14,700 11.80 12.20 11.80 0 0 0
03/05/2024
12.05
 14,500 12.10 12.20 12 0 0 0
02/05/2024
12.10
 14,700 12.30 12.30 12 0 0 0
26/04/2024
11.75
 8,500 11.90 11.90 11.75 0 0 0
25/04/2024
11.80
 34,700 11.80 11.95 11.70 0 0 0
24/04/2024
11.80
 11,500 11.70 12 11.70 0 0 0
23/04/2024
11.70
 10,300 11.70 11.95 11.70 0 0 0
22/04/2024
11.95
 16,900 11.85 11.95 11.70 0 0 0
19/04/2024
11.85
 58,500 11.85 11.85 11.60 0 0 0
17/04/2024
11.85
 17,900 11.70 12.05 11.70 0 0 0
16/04/2024
12
 19,100 11.70 12 11.70 0 0 0
15/04/2024
12
 43,600 12.10 12.25 11.85 0 0 0
12/04/2024
12.30
 32,200 12.15 12.40 12.05 0 0 0
11/04/2024
12.05
 37,400 12.20 12.40 12.05 0 0 0
10/04/2024
12.20
 26,100 12.15 12.40 12.10 0 0 0
09/04/2024
12.10
 7,800 12.40 12.40 12.10 0 0 0
08/04/2024
12.40
 45,500 12.40 12.40 12 0 0 0
05/04/2024
12.40
 35,300 12.40 12.80 12.35 0 0 0
04/04/2024
12.40
 76,700 12.45 12.45 12.20 0 0 0
03/04/2024
12.45
 205,100 12.50 12.65 12.35 0 4,000 -0.1
02/04/2024
12.60
 42,900 12.80 12.85 12.35 0 0 0
01/04/2024
12.85
 105,700 12.35 13.15 12.35 0 0 0
29/03/2024
12.45
 49,300 12 12.50 12 0 0 0
28/03/2024
12.10
 44,600 12.25 12.40 12 0 0 0
27/03/2024
12.25
 11,200 12.45 12.50 12.20 0 0 0
26/03/2024
12.50
 67,900 12 12.50 12 0 0 0
25/03/2024
12.15
 57,800 12.15 12.15 12 0 0 0
22/03/2024
12.15
 22,700 12.30 12.30 11.95 0 0 0
21/03/2024
12.35
 49,700 11.80 12.40 11.80 0 0 0
20/03/2024
11.80
 31,800 11.85 11.85 11.40 0 0 0
19/03/2024
11.85
 12,800 11.60 11.95 11.10 0 0 0
18/03/2024
11.75
 37,100 12.10 12.50 11.60 0 0 0
15/03/2024
12.10
 90,800 12.40 12.45 12.05 0 0 0
14/03/2024
12.20
 58,600 11.90 12.50 11.90 0 0 0
13/03/2024
11.90
 36,100 11.70 11.90 11.65 0 0 0
12/03/2024
11.85
 26,300 11.80 11.85 11.70 0 0 0
11/03/2024
11.75
 13,100 12 12 11.75 0 0 0
08/03/2024
11.95
 17,600 11.90 12 11.85 0 0 0
07/03/2024
11.95
 9,600 11.80 12 11.80 0 0 0
06/03/2024
11.85
 32,700 12 12.20 11.85 0 0 0
05/03/2024
12
 16,800 12 12.30 11.95 0 0 0
04/03/2024
12.20
 33,800 11.95 12.25 11.95 0 0 0
01/03/2024
11.90
 12,200 12 12.25 11.90 0 0 0
29/02/2024
11.95
 10,800 12 12.05 11.95 0 0 0
28/02/2024
12.05
 5,900 12 12.10 12 0 0 0
27/02/2024
12.20
 20,200 11.90 12.20 11.90 0 0 0
26/02/2024
11.90
 18,000 11.75 12 11.70 0 0 0
23/02/2024
12
 12,200 12.80 12.80 12 0 0 0
22/02/2024
12.10
 2,900 12.30 12.30 12.10 0 0 0
21/02/2024
12.50
 32,100 12.80 12.80 11.45 0 2,000 -0.0
20/02/2024
12.25
 10,200 12.40 12.50 12.10 0 0 0
19/02/2024
12.40
 27,800 12.60 12.60 12.20 0 0 0
16/02/2024
12.60
 1,400 12.70 12.80 12.30 0 0 0
15/02/2024
12.70
 11,300 12.30 12.95 12.30 0 0 0
07/02/2024
12.30
 20,600 12.25 12.30 12 0 0 0
06/02/2024
12.25
 8,000 12.40 12.70 12.25 0 0 0
05/02/2024
12.70
 10,000 12.80 13.30 12.20 0 0 0
02/02/2024
12.50
 21,500 12.60 12.80 12 0 0 0
01/02/2024
12.60
 56,900 11.80 12.60 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |