CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.20
-0.40
(-2.56%)

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
(2024-10-14)
0.20 1.30% 1,049,700 -1,600 -0.0
14.85
15.75
15.60
2 tháng
(2024-09-16)
1 6.85% 2,221,000 -2,120 -0.0
14.40
15.75
15.60
3 tháng
(2024-08-15)
1.60 11.43% 3,019,700 -18,520 -0.2
13.50
15.75
15.60
6 tháng
(2024-05-17)
2 14.71% 9,509,800 -44,930 -0.6
12.70
16.35
15.60
12 tháng
(2023-11-20)
3.60 30% 13,490,900 -74,139 -1.0
11.30
16.35
15.60
24 tháng
(2022-11-24)
6 62.50% 27,896,500 -100,114 -2.2
9.60
16.35
15.60
36 tháng
(2021-11-29)
-4.82 -23.60% 65,807,400 -153,769 -6.2
9.30
26.10
15.60
60 tháng
(2019-12-10)
11.88 319.48% 127,594,840 -2,072,699 -43.1
2.34
26.10
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2011
5.72
28,710 5.72 5.85 5.44 0 3,000 -0.0
05/09/2011
5.72
26,800 5.72 5.92 5.51 0 0 0
01/09/2011
5.72
5,420 5.58 5.78 5.30 0 2,490 -0.0
31/08/2011
5.58
6,550 5.78 5.78 5.51 0 1,500 -0.0
30/08/2011
5.78
3,610 5.78 5.78 5.51 0 2,010 -0.0
29/08/2011
5.78
5,560 5.78 5.78 5.51 0 2,880 -0.0

Chính sách bảo mật | Điều khoản sử dụng |