CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.90
-0.05
(-0.33%)
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
(2024-10-09) 		-0.60 -3.87% 760,200 0 0
14.85
15.50
14.90
2 tháng
(2024-09-09) 		0.35 2.41% 2,032,500 -520 -0.0
14.40
15.50
14.90
3 tháng
(2024-08-12) 		1 7.19% 2,671,900 -16,920 -0.2
13.50
15.50
14.90
6 tháng
(2024-05-13) 		0.75 5.30% 10,041,800 -43,339 -0.6
12.70
16.35
14.90
12 tháng
(2023-11-14) 		3 25.21% 13,296,700 -72,539 -1.0
11.30
16.35
14.90
24 tháng
(2022-11-21) 		4.90 49% 27,625,800 -98,514 -2.2
9.60
16.35
14.90
36 tháng
(2021-11-24) 		-6.72 -31.10% 65,925,000 -167,869 -6.6
9.30
26.10
14.90
60 tháng
(2019-12-05) 		11.04 286.35% 127,221,790 -2,066,999 -43.1
2.34
26.10
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2010
15.15
 27,630 15.29 15.29 14.94 0 0 0
22/06/2010
15.29
 26,560 15.50 15.56 15.29 360 0 0.0
21/06/2010
15.50
 6,540 15.15 15.56 15.36 20 0 0.0
18/06/2010
15.15
 14,950 15.56 15.56 15.15 300 0 0.0
17/06/2010
15.56
 21,660 15.50 15.70 15.50 0 0 0
16/06/2010
15.50
 9,140 15.08 15.63 15.15 0 1,000 -0.0
15/06/2010
15.08
 19,560 14.39 15.08 14.53 0 6,540 -0.1
14/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2010
14.39
 34,400 14.40 15.08 14.39 1,000 0 0.0
11/06/2010
14.40
 36,900 14.15 14.65 14.21 1,200 0 0.0
10/06/2010
14.15
 5,790 14.27 14.34 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |