CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.65
0
(0%)

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)
12/11/2010
7.58
9,120 7.92 7.92 7.58 0 0 0
11/11/2010
7.92
3,980 8.33 8.33 7.92 0 0 0
10/11/2010
8.33
8,350 8.61 8.61 8.33 5,600 0 0.1
09/11/2010
8.61
7,270 8.88 8.88 8.61 0 0 0
08/11/2010
8.88
3,720 8.95 8.95 8.88 0 0 0
05/11/2010
8.95
15,120 9.02 9.02 8.75 0 0 0
04/11/2010
9.02
900 8.82 9.16 8.82 0 0 0
03/11/2010
8.82
8,290 8.95 8.95 8.75 0 0 0
02/11/2010
8.95
1,290 8.95 8.95 8.88 0 0 0
01/11/2010
8.95
3,260 9.16 9.16 8.95 0 0 0
29/10/2010
9.16
4,440 9.37 9.37 9.16 1,000 0 0.0
28/10/2010
9.37
1,490 9.16 9.37 8.95 0 0 0
27/10/2010
9.16
3,310 9.30 9.30 9.16 0 0 0
26/10/2010
9.30
11,700 9.30 9.57 9.30 0 0 0
25/10/2010
9.30
2,900 9.30 9.64 9.09 0 0 0
22/10/2010
9.30
2,910 9.30 9.30 9.02 0 0 0
21/10/2010
9.30
10,360 9.16 9.30 9.09 0 0 0
20/10/2010
9.16
11,820 9.64 9.64 9.16 0 0 0
19/10/2010
9.64
5,870 9.78 9.99 9.30 0 0 0
18/10/2010
9.78
2,680 9.78 10.19 9.50 280 0 0.0
15/10/2010
9.78
1,950 9.85 10.19 9.78 500 0 0.0
14/10/2010
9.85
18,010 9.57 9.99 9.78 2,000 0 0.0
13/10/2010
9.57
5,110 9.71 9.99 9.57 0 0 0
12/10/2010
9.71
21,360 10.19 10.19 9.71 0 0 0
11/10/2010
10.19
7,250 10.33 10.67 10.05 0 0 0
08/10/2010
10.33
6,620 10.40 10.81 10.33 420 0 0.0
07/10/2010
10.40
15,690 10.81 10.88 10.40 0 0 0
06/10/2010
10.81
16,460 10.33 10.81 10.19 0 0 0
05/10/2010
10.33
23,440 10.47 10.47 9.99 0 0 0
04/10/2010
10.47
19,080 11.02 11.02 10.47 700 0 0.0
01/10/2010
11.02
16,810 10.95 11.43 10.95 400 0 0.0
30/09/2010
10.95
22,330 11.50 11.50 10.95 0 0 0
29/09/2010
11.50
26,740 11.36 11.78 11.23 0 0 0
28/09/2010
11.36
12,890 11.23 11.64 11.16 0 0 0
27/09/2010
11.23
10,760 11.57 11.85 11.16 0 0 0
24/09/2010
11.57
30,830 11.85 11.98 11.57 0 0 0
23/09/2010
11.85
6,670 11.91 11.91 11.64 0 0 0
22/09/2010
11.91
31,410 11.57 12.12 11.64 50 0 0.0
21/09/2010
11.57
20,300 11.71 12.05 11.50 0 0 0
20/09/2010
11.71
61,330 12.12 12.19 11.57 0 300 -0.0
17/09/2010
12.12
27,670 11.71 12.12 11.91 0 0 0
16/09/2010
11.71
35,320 11.64 11.71 11.16 0 0 0
15/09/2010
11.64
5,370 11.98 11.98 11.43 0 0 0
14/09/2010
11.98
8,600 11.50 11.98 11.64 0 0 0
13/09/2010
11.50
21,170 12.05 12.05 11.50 0 0 0
10/09/2010
12.05
19,450 12.12 12.26 12.05 1,180 0 0.0
09/09/2010
12.12
38,190 11.98 12.12 11.98 0 120 -0.0
08/09/2010
11.98
15,710 12.19 12.19 11.64 900 0 0.0
07/09/2010
12.19
15,340 12.26 12.26 11.85 0 0 0
06/09/2010
12.26
13,390 11.71 12.26 12.19 5,000 0 0.1
01/09/2010
11.71
17,830 11.71 11.71 11.36 0 0 0
31/08/2010
11.71
50,380 11.57 11.71 11.36 2,000 1,170 0.0
30/08/2010
11.57
7,090 11.02 11.57 11.57 0 50 -0.0
27/08/2010
11.02
11,480 10.95 11.02 10.54 0 0 0
26/08/2010
10.95
25,800 11.29 11.36 10.95 0 0 0
25/08/2010
11.29
42,040 11.71 11.71 11.16 40 0 0.0
24/08/2010
11.71
3,580 12.26 12.26 11.71 0 0 0
23/08/2010
12.26
16,320 12.33 12.40 12.26 0 0 0
20/08/2010
12.33
16,020 12.26 12.40 12.26 0 0 0
19/08/2010
12.26
2,770 12.26 12.26 11.98 0 0 0
18/08/2010
12.26
1,080 12.67 12.67 12.26 0 0 0
17/08/2010
12.67
1,410 12.67 13.02 12.40 1,250 0 0.0
16/08/2010
12.67
7,770 12.12 12.67 12.53 0 0 0
13/08/2010
12.12
4,940 12.12 12.53 12.12 1,500 0 0.0
12/08/2010
12.12
8,190 12.74 12.74 12.12 0 0 0
11/08/2010
12.74
9,000 12.53 12.74 12.26 0 0 0
10/08/2010
12.53
11,640 13.15 13.43 12.53 0 1,080 -0.0
09/08/2010
13.15
4,060 13.50 13.50 13.08 0 0 0
06/08/2010
13.50
2,180 13.08 13.64 13.08 200 0 0.0
05/08/2010
13.08
4,100 13.08 13.15 13.08 0 90 -0.0
04/08/2010
13.08
18,160 13.77 13.77 13.08 1,200 0 0.0
03/08/2010
13.77
13,280 14.39 14.46 13.77 0 0 0
02/08/2010
14.39
550 14.26 14.60 13.98 100 0 0.0
30/07/2010
14.26
3,140 14.12 14.26 14.12 0 0 0
29/07/2010
14.12
4,610 14.12 14.12 14.12 0 0 0
28/07/2010
14.12
4,550 14.60 14.60 14.12 0 0 0
27/07/2010
14.60
4,650 14.26 14.74 14.46 170 0 0.0
26/07/2010
14.26
6,240 14.81 14.81 14.26 400 260 0.0
23/07/2010
14.81
8,190 14.88 14.88 14.53 0 0 0
22/07/2010
14.88
2,140 14.88 15.15 14.88 0 390 -0.0
21/07/2010
14.88
5,840 14.88 15.15 14.46 830 0 0.0
20/07/2010
14.88
7,990 15.29 15.29 14.88 0 0 0
19/07/2010
15.29
1,510 14.94 15.29 14.81 0 0 0
16/07/2010
14.94
4,320 15.50 15.50 14.94 480 0 0.0
15/07/2010
15.50
1,250 15.22 15.50 14.94 0 0 0
14/07/2010
15.22
4,280 15.63 15.84 15.22 0 0 0
13/07/2010
15.63
5,210 15.08 15.77 15.08 0 0 0
12/07/2010
15.08
12,920 15.36 15.36 14.81 1,520 0 0.0
09/07/2010
15.36
2,510 14.81 15.50 14.94 0 0 0
08/07/2010
14.81
1,350 15.36 15.50 14.81 0 0 0
07/07/2010
15.36
5,820 15.29 15.43 15.36 0 0 0
06/07/2010
15.29
26,960 15.70 16.05 15.29 0 0 0
05/07/2010
15.70
3,520 15.56 15.84 15.56 0 0 0
02/07/2010
15.56
10,040 16.05 16.05 15.56 0 0 0
01/07/2010
16.05
20,920 16.87 16.87 16.05 0 1,220 -0.0
30/06/2010
16.87
242,930 16.12 16.87 15.50 0 850 -0.0
29/06/2010
16.12
79,390 15.36 16.12 15.56 0 0 0
28/06/2010
15.36
21,610 14.67 15.36 14.46 19,000 0 0.4
25/06/2010
14.67
20,360 15.22 15.22 14.67 0 0 0
24/06/2010
15.22
4,490 15.15 15.22 15.15 850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |