CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.65
0
(0%)
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
(2024-10-23) 		-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)
25/06/2008
17.15
 22,140 16.66 17.15 16.17 1,450 0 0
24/06/2008
16.66
 51,080 16.22 16.66 15.79 10,200 1,000 0
23/06/2008
16.22
 15,070 16.71 16.71 16.22 11,510 0 0
20/06/2008
16.71
 6,600 17.20 17.20 16.71 6,500 4,930 0
19/06/2008
17.20
 2,000 17.69 17.69 17.20 1,500 0 0
18/06/2008
17.69
 18,500 18.02 18.02 17.69 9,400 0 0
17/06/2008
18.02
 72,930 17.69 18.02 18.02 9,700 0 0
16/06/2008
17.69
 55,480 17.37 17.69 17.42 13,700 0 0
13/06/2008
17.37
 49,910 17.37 17.37 17.04 20,890 0 0
12/06/2008
17.37
 28,440 17.69 17.69 17.37 2,200 0 0
11/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
11/06/2008
17.69
 5,890 18.01 18.01 17.69 4,700 0 0
10/06/2008
18.01
 130,910 17.88 18.22 17.71 106,400 200 0
09/06/2008
17.88
 106,250 17.55 17.88 17.50 95,740 800 0
06/06/2008
17.55
 108,760 17.21 17.55 16.88 101,950 0 0
05/06/2008
17.21
 57,690 16.88 17.21 17.21 47,680 0 0
04/06/2008
16.88
 135,530 16.58 16.88 16.29 41,470 37,080 0
03/06/2008
16.58
 51,340 16.29 16.58 16.50 19,000 32,810 0
02/06/2008
16.29
 111,670 16.00 16.29 15.79 69,100 65,110 0
30/05/2008
16.00
 234,670 15.70 16.00 15.41 89,730 2,000 0
29/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
28/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
27/05/2008
15.70
 0 15.70 15.70 15.70 0 0 0
26/05/2008
15.70
 166,550 15.70 15.70 15.41 40,000 22,000 0
23/05/2008
15.70
 55,400 15.41 15.70 15.12 35,400 2,000 0
22/05/2008
15.41
 10 15.70 15.70 15.41 0 0 0
21/05/2008
15.70
 10,080 16.00 16.00 15.70 300 0 0
20/05/2008
16.00
 8,800 16.29 16.29 16.00 300 0 0
19/05/2008
16.29
 30 16.58 16.58 16.29 0 0 0
16/05/2008
16.58
 11,850 16.92 16.92 16.58 0 0 0
15/05/2008
16.92
 110 17.25 17.25 16.92 0 0 0
14/05/2008
17.25
 120 17.59 17.59 17.25 100 0 0
13/05/2008
17.59
 10 17.59 17.59 17.59 0 0 0
12/05/2008
17.59
 20 17.92 17.92 17.59 0 0 0
09/05/2008
17.92
 10 18.26 18.26 17.92 0 0 0
08/05/2008
18.26
 5,000 18.30 18.30 18.26 1,900 0 0
07/05/2008
18.30
 20 18.64 18.64 18.30 0 0 0
06/05/2008
18.64
 520 19.01 19.01 18.64 0 0 0
05/05/2008
19.01
 770 19.39 19.39 19.01 600 0 0
29/04/2008
19.39
 1,120 19.77 19.77 19.39 0 0 0
28/04/2008
19.77
 1,890 20.14 20.14 19.77 300 0 0
25/04/2008
20.14
 640 20.52 20.52 20.14 400 0 0
24/04/2008
20.52
 320 20.94 20.94 20.52 0 0 0
23/04/2008
20.94
 9,800 21.36 21.36 20.94 9,800 0 0
22/04/2008
21.36
 200 21.78 21.78 21.36 0 0 0
21/04/2008
21.78
 1,800 22.20 22.20 21.78 580 0 0
18/04/2008
22.20
 320 22.61 22.61 22.20 100 0 0
17/04/2008
22.61
 1,610 23.03 23.03 22.61 0 0 0
16/04/2008
23.03
 100 23.45 23.45 23.03 0 0 0
11/04/2008
23.45
 830 23.87 23.87 23.45 800 0 0
10/04/2008
23.87
 1,010 24.08 24.08 23.87 0 0 0
09/04/2008
24.08
 210 24.50 24.50 24.08 0 0 0
08/04/2008
24.50
 11,260 24.92 25.13 24.50 200 0 0
07/04/2008
24.92
 27,970 24.50 24.92 24.50 3,590 0 0
04/04/2008
24.50
 21,080 24.29 24.50 24.50 3,000 0 0
03/04/2008
24.29
 4,010 24.08 24.29 24.29 0 0 0
02/04/2008
24.08
 5,500 23.87 24.08 24.08 100 0 0
01/04/2008
23.87
 18,610 23.66 23.87 23.87 200 5,000 0
31/03/2008
23.66
 20,250 23.45 23.66 23.66 0 0 0
28/03/2008
23.45
 19,860 23.24 23.45 23.24 0 120 0
27/03/2008
23.24
 13,450 23.03 23.24 22.82 20 0 0
26/03/2008
23.03
 32,850 21.99 23.03 20.90 200 14,600 0
25/03/2008
21.99
 100 23.03 23.03 21.99 0 0 0
24/03/2008
23.03
 350 24.08 24.08 23.03 100 0 0
21/03/2008
24.08
 1,700 25.34 25.34 24.08 50 0 0
20/03/2008
25.34
 320 26.59 26.59 25.34 50 0 0
19/03/2008
26.59
 6,770 27.85 28.06 26.59 0 0 0
18/03/2008
27.85
 500 29.11 29.11 27.85 0 0 0
17/03/2008
29.11
 13,180 30.57 30.57 29.11 10,150 0 0
14/03/2008
30.57
 9,580 31.62 31.62 30.15 1,100 0 0
13/03/2008
31.62
 3,100 31.62 31.83 31.62 900 0 0
12/03/2008
31.62
 9,600 33.08 33.08 31.62 550 0 0
11/03/2008
33.08
 11,760 32.25 33.50 30.78 700 0 0
10/03/2008
32.25
 30,090 33.29 34.76 32.25 2,420 0 0
07/03/2008
33.29
 42,200 31.83 33.29 33.08 2,050 0 0
06/03/2008
31.83
 24,280 30.36 31.83 30.36 4,950 0 0
05/03/2008
30.36
 180 31.83 31.83 30.36 0 0 0
04/03/2008
31.83
 4,150 33.29 33.29 31.83 1,000 0 0
03/03/2008
33.29
 21,400 31.83 33.29 30.36 1,300 0 0
29/02/2008
31.83
 3,210 30.99 31.83 29.73 1,100 0 0
28/02/2008
30.99
 6,730 30.36 30.99 28.90 1,300 1,000 0
27/02/2008
30.36
 8,440 31.83 31.83 30.36 0 0 0
26/02/2008
31.83
 6,500 33.50 33.50 31.83 1,700 0 0
25/02/2008
33.50
 11,160 33.29 33.50 31.83 500 0 0
22/02/2008
33.29
 1,600 34.97 34.97 33.29 500 0 0
21/02/2008
34.97
 3,100 36.64 36.64 34.97 1,400 0 0
20/02/2008
36.64
 2,850 38.53 38.53 36.64 1,800 0 0
19/02/2008
38.53
 1,350 38.53 38.53 36.64 850 0 0
18/02/2008
38.53
 3,150 40.41 40.41 38.53 500 0 0
15/02/2008
40.41
 5,210 40.62 40.62 38.74 1,000 0 0
14/02/2008
40.62
 520 38.95 40.83 40.62 20 0 0
13/02/2008
38.95
 10,710 40.62 40.62 38.95 3,100 0 0
12/02/2008
40.62
 5,650 42.72 42.72 40.62 280 0 0
01/02/2008
42.72
 6,010 41.88 42.72 41.88 700 0 0
31/01/2008
41.88
 2,850 41.88 43.55 41.88 220 0 0
30/01/2008
41.88
 19,000 40.20 41.88 41.04 900 0 0
29/01/2008
40.20
 36,220 38.32 40.20 36.43 23,970 0 0
28/01/2008
38.32
 7,070 37.69 38.53 38.32 6,720 0 0
25/01/2008
37.69
 28,860 39.57 39.57 37.69 130 0 0
24/01/2008
39.57
 19,200 41.46 41.46 39.57 0 0 0
23/01/2008
41.46
 30,260 43.55 43.55 41.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |