CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.70
0.05
(0.34%)

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
(2024-10-23)
-0.35 -2.33% 931,300 -1,600 -0.0
14.40
15.75
14.65
2 tháng
(2024-09-23)
0.25 1.74% 2,342,400 -2,100 -0.0
14.40
15.75
14.65
3 tháng
(2024-08-26)
0.85 6.16% 3,022,400 -2,100 -0.0
13.65
15.75
14.65
6 tháng
(2024-05-27)
1.70 13.13% 9,315,100 -47,800 -0.7
12.70
16.35
14.65
12 tháng
(2023-11-28)
2.75 23.11% 13,631,800 -76,900 -1.0
11.30
16.35
14.65
24 tháng
(2022-12-05)
2.35 19.11% 27,099,200 -102,975 -2.3
10
16.35
14.65
36 tháng
(2021-12-08)
-4.91 -25.10% 65,465,800 -153,930 -6.1
9.30
26.10
14.65
60 tháng
(2019-12-19)
11.28 335.02% 127,804,950 -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)
25/06/2012
3.93
6,150 3.93 3.93 3.86 0 0 0
22/06/2012
3.93
880 3.93 3.93 3.93 0 0 0
21/06/2012
3.93
950 3.99 3.99 3.93 0 0 0
20/06/2012
3.99
820 4.13 4.27 3.99 0 0 0
19/06/2012
4.13
8,210 4.20 4.27 3.99 0 0 0
18/06/2012
4.20
10,240 4.13 4.27 4.13 0 0 0
15/06/2012
4.13
6,600 4.06 4.13 3.93 0 0 0
14/06/2012
4.06
8,100 4.13 4.13 3.93 0 0 0
13/06/2012
4.13
6,110 4.06 4.13 3.93 0 0 0
12/06/2012
4.06
8,410 4.06 4.06 3.93 0 0 0
11/06/2012
4.06
1,100 4.06 4.13 4.06 0 0 0
08/06/2012
4.06
9,850 4.06 4.13 3.93 0 0 0
07/06/2012
4.06
3,090 4.06 4.13 4.06 0 0 0
06/06/2012
4.06
3,050 4.06 4.13 3.99 0 0 0
05/06/2012
4.06
10,000 4.06 4.06 3.93 0 0 0
04/06/2012
4.06
5,100 4.20 4.27 4.06 0 0 0
01/06/2012
4.20
6,230 4.06 4.20 3.93 0 0 0
31/05/2012
4.06
8,240 4.06 4.13 4.06 0 0 0
30/05/2012
4.06
2,570 4.06 4.06 3.93 0 0 0
29/05/2012
4.06
18,460 4.06 4.06 3.93 0 0 0
28/05/2012
4.06
4,010 4.06 4.06 3.93 0 0 0
25/05/2012
4.06
8,500 4.06 4.13 4.06 0 0 0
24/05/2012
4.06
17,850 4.06 4.13 3.93 0 2,740 -0.0
23/05/2012
4.06
16,900 4.06 4.13 3.93 0 0 0
22/05/2012
4.06
9,370 4.06 4.06 3.93 0 0 0
21/05/2012
4.06
20,010 3.99 4.06 3.86 0 0 0
18/05/2012
3.99
8,030 4.13 4.13 3.93 0 0 0
17/05/2012
4.13
7,320 4.06 4.13 4.06 0 10 -0.0
16/05/2012
4.06
6,660 4.13 4.13 3.93 0 0 0
15/05/2012
4.13
32,910 4.20 4.27 3.99 0 410 -0.0
14/05/2012
4.20
14,930 4.13 4.20 3.99 0 10 -0.0
11/05/2012
4.13
13,960 4.13 4.20 3.99 10 0 0.0
10/05/2012
4.13
8,430 3.99 4.13 3.99 0 0 0
09/05/2012
3.99
11,080 3.86 3.99 3.93 0 0 0
08/05/2012
3.86
10,100 3.72 3.86 3.79 0 0 0
07/05/2012
3.72
28,520 3.58 3.72 3.44 10 0 0.0
04/05/2012
3.58
7,030 3.51 3.58 3.58 0 0 0
03/05/2012
3.51
9,690 3.65 3.79 3.51 0 0 0
02/05/2012
3.65
9,550 3.79 3.79 3.65 0 0 0
27/04/2012
3.79
8,130 3.72 3.79 3.58 0 510 -0.0
26/04/2012
3.72
17,940 3.72 3.72 3.58 0 0 0
25/04/2012
3.72
17,670 3.65 3.72 3.51 0 0 0
24/04/2012
3.65
11,080 3.65 3.72 3.51 0 300 -0.0
23/04/2012
3.65
13,380 3.58 3.65 3.44 0 0 0
20/04/2012
3.58
22,070 3.58 3.65 3.44 0 0 0
19/04/2012
3.58
31,200 3.72 3.79 3.58 0 3,790 -0.0
18/04/2012
3.72
18,050 3.58 3.72 3.51 0 0 0
17/04/2012
3.58
17,870 3.44 3.58 3.37 0 2,000 -0.0
16/04/2012
3.44
49,780 3.31 3.44 3.17 0 0 0
13/04/2012
3.31
17,130 3.31 3.31 3.17 0 0 0
12/04/2012
3.31
18,000 3.24 3.31 3.17 0 630 -0.0
11/04/2012
3.24
20,590 3.24 3.24 3.17 0 0 0
10/04/2012
3.24
16,710 3.31 3.31 3.17 1,000 0 0.0
09/04/2012
3.31
8,600 3.24 3.31 3.24 0 0 0
06/04/2012
3.24
6,370 3.17 3.24 3.03 0 0 0
05/04/2012
3.17
9,430 3.10 3.17 2.96 0 0 0
04/04/2012
3.10
27,020 3.24 3.24 3.10 4,200 0 0.0
03/04/2012
3.24
17,030 3.31 3.31 3.17 0 0 0
30/03/2012
3.31
55,960 3.44 3.44 3.31 0 0 0
29/03/2012
3.44
14,890 3.31 3.44 3.31 0 0 0
28/03/2012
3.31
130,020 3.37 3.51 3.31 400 101,000 -0.5
27/03/2012
3.37
13,460 3.24 3.37 3.37 0 7,160 -0.0
26/03/2012
3.24
103,040 3.10 3.24 3.03 10 101,470 -0.5
23/03/2012
3.10
27,760 2.96 3.10 2.96 0 11,380 -0.1
22/03/2012
2.96
43,650 3.10 3.10 2.96 0 43,620 -0.2
21/03/2012
3.10
54,460 3.24 3.37 3.10 0 50,000 -0.2
20/03/2012
3.24
12,050 3.37 3.44 3.24 0 0 0
19/03/2012
3.37
10,020 3.44 3.51 3.31 2,540 7,970 -0.0
16/03/2012
3.44
12,500 3.58 3.58 3.44 0 9,680 -0.0
15/03/2012
3.58
11,530 3.72 3.72 3.58 0 11,180 -0.1
14/03/2012
3.72
7,090 3.86 3.86 3.72 0 6,050 -0.0
13/03/2012
3.86
3,900 3.86 3.86 3.86 0 2,160 -0.0
12/03/2012
3.86
6,510 3.93 3.93 3.79 0 5,020 -0.0
09/03/2012
3.93
230 3.93 4.06 3.93 0 0 0
08/03/2012
3.93
2,850 3.93 4.06 3.93 0 0 0
07/03/2012
3.93
6,590 4.13 4.13 3.93 0 0 0
06/03/2012
4.13
5,190 4.13 4.27 4.06 0 0 0
05/03/2012
4.13
15,250 3.99 4.13 4.13 0 0 0
02/03/2012
3.99
2,220 4.20 4.20 3.99 0 0 0
01/03/2012
4.20
1,050 4.06 4.20 3.99 0 0 0
29/02/2012
4.06
7,530 4.27 4.27 4.06 0 0 0
28/02/2012
4.27
7,100 4.48 4.48 4.27 0 5,010 -0.0
27/02/2012
4.48
6,000 4.55 4.55 4.34 0 0 0
24/02/2012
4.55
3,320 4.61 4.61 4.41 0 0 0
23/02/2012
4.61
3,980 4.61 4.61 4.41 0 0 0
22/02/2012
4.61
1,850 4.68 4.82 4.55 0 0 0
21/02/2012
4.68
3,460 4.82 4.82 4.68 0 1,000 -0.0
20/02/2012
4.82
20 4.82 4.82 4.82 0 0 0
17/02/2012
4.82
460 4.75 4.82 4.61 0 0 0
16/02/2012
4.75
540 4.82 4.82 4.61 0 0 0
15/02/2012
4.82
1,220 4.82 4.82 4.61 0 0 0
14/02/2012
4.82
410 4.82 4.82 4.61 0 0 0
13/02/2012
4.82
120 4.68 4.82 4.82 0 0 0
10/02/2012
4.68
2,300 4.82 4.82 4.61 0 320 -0.0
09/02/2012
4.82
2,540 5.03 5.03 4.82 0 0 0
08/02/2012
5.03
2,210 5.10 5.17 4.89 0 10 -0.0
07/02/2012
5.10
2,600 5.23 5.23 5.03 0 0 0
06/02/2012
5.23
2,000 5.44 5.44 5.23 0 0 0
03/02/2012
5.44
20 5.44 5.44 5.44 0 0 0
02/02/2012
5.44
1,520 5.37 5.44 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |