CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.80
0.15
(1.02%)

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)
01/02/2012
5.37
1,010 5.65 5.65 5.37 0 0 0
31/01/2012
5.65
0 5.65 5.65 5.65 0 0 0
30/01/2012
5.65
10 5.44 5.65 5.65 0 10 -0.0
20/01/2012
5.44
5,000 5.44 5.44 5.44 5,000 4,580 0.0
19/01/2012
5.44
0 5.44 5.44 5.44 0 0 0
18/01/2012
5.44
100 5.44 5.44 5.44 0 0 0
17/01/2012
5.44
0 5.44 5.44 5.44 0 0 0
16/01/2012
5.44
160 5.51 5.51 5.44 0 0 0
13/01/2012
5.51
100 5.44 5.51 5.51 0 0 0
12/01/2012
5.44
400 5.51 5.51 5.44 0 0 0
11/01/2012
5.51
300 5.51 5.51 5.51 0 0 0
10/01/2012
5.51
300 5.51 5.51 5.51 0 0 0
09/01/2012
5.51
500 5.51 5.51 5.51 0 0 0
06/01/2012
5.51
500 5.51 5.51 5.51 0 0 0
05/01/2012
5.51
1,000 5.51 5.51 5.51 0 0 0
04/01/2012
5.51
220 5.51 5.51 5.51 0 0 0
03/01/2012
5.51
90 5.30 5.51 5.51 0 0 0
30/12/2011
5.30
2,190 5.10 5.30 4.89 1,500 100 0.0
29/12/2011
5.10
1,000 5.10 5.10 5.10 0 0 0
28/12/2011
5.10
5,210 5.30 5.51 5.10 0 0 0
27/12/2011
5.30
2,000 5.30 5.30 5.30 0 0 0
26/12/2011
5.30
2,100 5.23 5.30 5.23 0 0 0
23/12/2011
5.23
2,310 5.44 5.51 5.23 0 0 0
22/12/2011
5.44
210 5.51 5.51 5.44 0 0 0
21/12/2011
5.51
200 5.37 5.51 5.51 0 0 0
20/12/2011
5.37
4,100 5.65 5.65 5.37 0 0 0
19/12/2011
5.65
3,620 5.72 5.92 5.51 0 0 0
16/12/2011
5.72
2,300 5.65 5.72 5.65 0 0 0
15/12/2011
5.65
3,470 5.51 5.65 5.37 0 370 -0.0
14/12/2011
5.51
6,690 5.72 5.92 5.44 0 0 0
13/12/2011
5.72
3,100 5.78 5.78 5.58 0 0 0
12/12/2011
5.78
6,970 5.78 5.78 5.51 0 0 0
09/12/2011
5.78
2,200 5.58 5.78 5.78 0 0 0
08/12/2011
5.58
4,100 5.72 5.72 5.44 0 0 0
07/12/2011
5.72
5,100 5.78 5.78 5.51 0 0 0
06/12/2011
5.78
6,910 5.58 5.78 5.44 0 0 0
05/12/2011
5.58
7,280 5.78 5.78 5.51 0 0 0
02/12/2011
5.78
2,010 5.51 5.78 5.78 0 0 0
01/12/2011
5.51
7,010 5.51 5.78 5.51 0 0 0
30/11/2011
5.51
5,010 5.58 5.58 5.51 0 0 0
29/11/2011
5.58
3,300 5.58 5.58 5.51 0 0 0
28/11/2011
5.58
10,390 5.72 5.92 5.51 0 0 0
25/11/2011
5.72
8,030 5.58 5.72 5.44 0 0 0
24/11/2011
5.58
9,460 5.58 5.58 5.37 0 5,290 -0.0
23/11/2011
5.58
10,500 5.51 5.58 5.51 0 0 0
22/11/2011
5.51
3,310 5.58 5.58 5.37 0 0 0
21/11/2011
5.58
6,500 5.58 5.58 5.51 0 0 0
18/11/2011
5.58
9,700 5.85 5.85 5.58 0 7,710 -0.1
17/11/2011
5.85
4,800 5.92 6.06 5.85 0 1,880 -0.0
16/11/2011
5.92
1,490 5.65 5.92 5.58 0 0 0
15/11/2011
5.65
9,290 5.65 5.65 5.51 0 1,450 -0.0
14/11/2011
5.65
4,100 5.85 5.85 5.65 0 4,090 -0.0
11/11/2011
5.85
5,470 5.85 5.85 5.72 0 3,500 -0.0
10/11/2011
5.85
5,920 5.92 5.99 5.72 0 0 0
09/11/2011
5.92
2,020 5.85 5.92 5.72 0 0 0
08/11/2011
5.85
3,600 6.06 6.06 5.78 0 0 0
07/11/2011
6.06
700 5.85 6.06 6.06 700 0 0.0
04/11/2011
5.85
4,790 5.85 5.85 5.72 0 0 0
03/11/2011
5.85
300 5.72 5.85 5.85 0 0 0
02/11/2011
5.72
10,900 5.85 5.85 5.58 0 8,610 -0.1
01/11/2011
5.85
7,370 5.85 5.99 5.72 0 0 0
31/10/2011
5.85
4,150 5.85 5.85 5.85 0 0 0
28/10/2011
5.85
3,000 5.85 5.85 5.85 0 0 0
27/10/2011
5.85
1,000 5.78 5.85 5.85 0 0 0
26/10/2011
5.78
6,600 5.78 5.78 5.72 0 0 0
25/10/2011
5.78
200 5.85 5.85 5.78 0 0 0
24/10/2011
5.85
6,460 5.85 5.99 5.85 0 0 0
21/10/2011
5.85
5,700 5.78 5.85 5.78 0 0 0
20/10/2011
5.78
2,940 5.78 5.78 5.78 0 0 0
19/10/2011
5.78
400 5.85 5.85 5.78 0 0 0
18/10/2011
5.85
7,660 5.85 5.85 5.65 0 4,660 -0.0
17/10/2011
5.85
1,640 5.92 5.92 5.85 0 0 0
14/10/2011
5.92
3,000 5.92 5.92 5.92 0 0 0
13/10/2011
5.92
6,350 5.99 6.06 5.92 0 0 0
12/10/2011
5.99
6,300 5.85 5.99 5.92 0 1,200 -0.0
11/10/2011
5.85
8,040 5.85 5.99 5.85 0 0 0
10/10/2011
5.85
13,160 5.85 5.99 5.85 0 0 0
07/10/2011
5.85
19,000 5.85 5.85 5.78 1,000 0 0.0
06/10/2011
5.85
19,590 5.85 5.99 5.72 0 2,430 -0.0
05/10/2011
5.85
5,520 5.85 5.85 5.85 0 0 0
04/10/2011
5.85
25,920 5.85 5.85 5.78 0 1,630 -0.0
03/10/2011
5.85
26,250 5.85 5.92 5.72 0 740 -0.0
30/09/2011
5.85
29,110 5.85 5.85 5.72 0 1,370 -0.0
29/09/2011
5.85
20,000 5.85 5.85 5.78 0 0 0
28/09/2011
5.85
29,800 5.92 6.06 5.85 0 0 0
27/09/2011
5.92
34,520 5.92 5.92 5.65 0 1,520 -0.0
26/09/2011
5.92
8,210 5.92 5.92 5.65 0 2,000 -0.0
23/09/2011
5.92
18,000 5.85 5.92 5.85 0 0 0
22/09/2011
5.85
36,380 5.85 5.99 5.58 0 0 0
21/09/2011
5.85
20,000 5.99 5.99 5.78 0 0 0
20/09/2011
5.99
4,000 5.85 5.99 5.99 0 0 0
19/09/2011
5.85
22,700 5.85 5.99 5.72 1,380 0 0.0
16/09/2011
5.85
54,690 5.85 5.99 5.58 0 0 0
15/09/2011
5.85
16,000 5.92 5.92 5.78 0 0 0
14/09/2011
5.92
25,400 5.92 6.06 5.72 0 0 0
13/09/2011
5.92
5,610 5.85 5.92 5.65 0 0 0
12/09/2011
5.85
23,700 5.85 6.06 5.72 300 0 0.0
09/09/2011
5.85
14,320 5.72 5.92 5.72 0 0 0
08/09/2011
5.72
43,780 5.72 5.72 5.72 0 0 0
07/09/2011
5.72
35,390 5.72 5.92 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |