CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.40
-0.05
(-0.44%)
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
(2025-03-10) 		-0.85 -6.91% 225,800 -100 -0.0
11.45
13.20
11.45
2 tháng
(2025-02-07) 		-0.55 -4.58% 483,600 -3,000 -0.0
11.45
13.20
11.45
3 tháng
(2025-01-08) 		0.25 2.23% 514,200 -2,989 -0.0
11.20
13.20
11.45
6 tháng
(2024-10-10) 		0.25 2.23% 1,054,600 -58,189 -0.7
11.20
13.20
11.45
12 tháng
(2024-04-15) 		1.70 17.48% 3,153,800 -208,863 -2.5
9.75
13.20
11.45
24 tháng
(2023-04-19) 		2.16 23.28% 4,649,300 -220,963 -2.6
8.46
13.20
11.45
36 tháng
(2022-04-25) 		0.61 5.67% 7,674,300 -960,150 -13.5
8.01
13.20
11.45
60 tháng
(2020-05-04) 		7.60 197.48% 31,132,570 -102,480 2.7
3.85
13.81
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
11.40
 300 11.40 11.40 11.40 0 0 0
07/11/2024
11.20
 22,500 11.40 11.45 11.20 0 0 0
06/11/2024
11.40
 44,100 11.50 11.50 11.15 0 0 0
05/11/2024
11.45
 1,100 11.45 11.45 11.45 0 0 0
04/11/2024
11.55
 0 11.55 11.55 11.55 0 0 0
01/11/2024
11.55
 35,300 11.30 11.55 11.30 0 0 0
31/10/2024
11.40
 700 11.40 11.40 11.40 0 0 0
30/10/2024
11.40
 15,000 11.15 11.40 11.15 0 0 0
29/10/2024
11.20
 14,900 11.45 11.45 11.15 0 0 0
28/10/2024
11.55
 5,500 11.35 11.55 11.20 0 0 0
25/10/2024
11.35
 1,400 11.20 11.35 11.20 0 0 0
24/10/2024
11.35
 3,100 11.35 11.35 11.35 0 0 0
23/10/2024
11.20
 3,100 11.40 11.40 11.20 0 0 0
22/10/2024
11.20
 11,000 11.30 11.30 11.10 0 0 0
21/10/2024
11.30
 2,700 11.30 11.30 11.20 0 400 -0.0
18/10/2024
11.40
 6,700 11.50 11.50 11.20 400 0 0.0
17/10/2024
11.20
 11,000 11.70 11.70 11.10 400 0 0.0
16/10/2024
11.80
 200 11.45 11.80 11.45 0 0 0
15/10/2024
11.90
 100 11.90 11.90 11.90 0 0 0
14/10/2024
11.30
 100 11.30 11.30 11.30 0 0 0
11/10/2024
11.30
 1,800 11.30 11.30 11.15 1,400 0 0.0
10/10/2024
11.20
 4,000 11.20 11.20 11.20 1,500 0 0.0
09/10/2024
11.20
 1,700 11.20 11.20 11.20 0 0 0
08/10/2024
11.20
 1,100 11.15 11.20 11.15 0 0 0
07/10/2024
11.20
 7,600 11.20 11.30 11.20 0 0 0
04/10/2024
11.20
 1,400 11.20 11.20 11 0 0 0
03/10/2024
11.20
 4,100 11.05 11.20 11.05 0 0 0
02/10/2024
11.15
 1,300 11.20 11.20 11.05 200 0 0.0
01/10/2024
11.20
 13,800 11.10 11.25 11 0 0 0
30/09/2024
11.10
 9,700 11.20 11.20 11.05 300 0 0.0
27/09/2024
11.20
 900 11.20 11.20 11.20 0 0 0
26/09/2024
11.20
 2,000 11.10 11.25 11.10 0 0 0
25/09/2024
11.20
 4,100 11.20 11.25 11.20 100 0 0.0
24/09/2024
11.20
 5,000 11.15 11.20 11.15 0 0 0
23/09/2024
11.15
 2,200 11.10 11.15 11 0 0 0
20/09/2024
11.10
 13,000 11 11.20 11 0 0 0
19/09/2024
11
 20,100 11.20 11.20 11 0 0 0
18/09/2024
11.20
 12,600 11.25 11.25 11 0 0 0
17/09/2024
11.20
 3,300 11 11.20 10.90 0 0 0
16/09/2024
11
 30,500 11 11.10 10.80 0 700 -0.0
13/09/2024
11.20
 22,400 11.25 11.40 11.20 0 0 0
12/09/2024
11.40
 3,200 11.45 11.45 11.35 0 0 0
11/09/2024
11.50
 14,800 11.40 11.50 11.20 500 0 0.0
10/09/2024
11.40
 32,200 11.70 11.70 11.35 0 0 0
09/09/2024: Cổ tức tiền mặt tỉ lệ: 15%
09/09/2024
11.65
 25,900 11.40 12.05 11.40 0 0 0
06/09/2024
12.15
 86,000 12.02 12.19 11.97 0 0 0
05/09/2024
12.11
 91,600 12.19 12.19 11.97 0 0 0
04/09/2024
12.19
 61,200 12.28 12.28 12.19 0 0 0
30/08/2024
12.28
 58,800 12.33 12.33 12.24 0 0 0
29/08/2024
12.33
 27,400 12.37 12.37 12.19 0 0 0
28/08/2024
12.33
 22,100 12.33 12.37 12.28 0 0 0
27/08/2024
12.28
 43,200 12.28 12.37 12.24 0 0 0
26/08/2024
12.28
 41,800 12.46 12.46 12.02 0 0 0
23/08/2024
12.46
 66,400 12.60 12.64 12.42 100 0 0.0
22/08/2024
12.51
 78,500 11.93 12.51 11.93 0 0 0
21/08/2024
11.84
 27,400 11.57 11.84 11.57 0 0 0
20/08/2024
11.57
 2,800 11.57 11.57 11.57 0 0 0
19/08/2024
11.57
 100 11.57 11.57 11.57 0 0 0
16/08/2024
11.57
 0 11.57 11.57 11.57 0 0 0
15/08/2024
11.57
 700 11.53 11.57 11.53 0 0 0
14/08/2024
11.53
 100 11.53 11.53 11.53 0 0 0
13/08/2024
11.48
 300 11.53 11.53 11.48 0 0 0
12/08/2024
11.53
 2,000 11.53 11.53 11.39 0 0 0
09/08/2024
11.39
 15,200 11.53 11.53 11.39 0 0 0
08/08/2024
11.53
 0 11.53 11.53 11.53 0 0 0
07/08/2024
11.53
 2,400 11.53 11.53 11.48 0 0 0
06/08/2024
11.53
 3,200 11.53 11.53 11.53 0 0 0
05/08/2024
11.57
 3,800 11.57 11.57 11.39 100 0 0.0
02/08/2024
11.57
 42,900 11.57 11.57 11.39 0 0 0
01/08/2024
11.62
 4,500 11.57 11.62 11.57 0 0 0
31/07/2024
11.57
 2,700 11.57 11.66 11.57 0 0 0
30/07/2024
11.57
 400 11.57 11.57 11.57 0 0 0
29/07/2024
11.62
 15,700 11.57 11.62 11.57 0 0 0
26/07/2024
11.57
 3,300 11.48 11.57 11.39 0 0 0
25/07/2024
11.62
 2,000 11.53 11.62 11.48 0 0 0
24/07/2024
11.62
 5,900 11.39 11.62 11.39 0 0 0
23/07/2024
11.62
 2,900 11.66 11.66 11.57 0 0 0
22/07/2024
11.66
 32,800 11.57 11.66 11.57 0 0 0
19/07/2024
11.57
 118,700 11.48 11.66 11.48 0 0 0
18/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
17/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
16/07/2024
11.57
 1,300 11.39 11.57 11.39 0 0 0
15/07/2024
11.62
 200 11.44 11.62 11.44 0 0 0
12/07/2024
11.62
 0 11.62 11.62 11.62 0 0 0
11/07/2024
11.62
 1,100 11.48 11.62 11.48 0 0 0
10/07/2024
11.84
 500 11.53 12.11 11.53 0 0 0
09/07/2024
11.35
 45,100 11.39 11.44 11.35 0 0 0
08/07/2024
11.57
 0 11.57 11.57 11.57 0 0 0
05/07/2024
11.57
 100 11.57 11.57 11.57 0 0 0
04/07/2024
11.57
 4,200 11.48 11.57 11.48 0 0 0
03/07/2024
11.57
 300 11.53 11.57 11.53 0 0 0
02/07/2024
11.57
 4,400 11.48 11.57 11.48 0 0 0
01/07/2024
11.53
 1,400 11.53 11.53 11.39 0 0 0
28/06/2024
11.57
 3,000 11.66 11.66 11.53 0 0 0
27/06/2024
11.70
 12,100 11.75 11.75 11.48 0 0 0
26/06/2024
11.75
 7,500 11.57 11.75 11.57 0 0 0
25/06/2024
11.53
 16,900 11.57 11.57 11.53 0 0 0
24/06/2024
11.57
 10,300 11.75 11.84 11.57 0 0 0
21/06/2024
11.75
 8,400 11.57 11.75 11.57 0 0 0
20/06/2024
11.53
 16,200 11.57 11.75 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |