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
(2024-10-22) 		-0.45 -2.98% 944,700 -1,600 -0.0
14.40
15.75
14.65
2 tháng
(2024-09-23) 		0.25 1.74% 2,327,800 -2,100 -0.0
14.40
15.75
14.65
3 tháng
(2024-08-23) 		0.80 5.78% 3,037,000 -2,100 -0.0
13.65
15.75
14.65
6 tháng
(2024-05-27) 		1.70 13.13% 9,300,500 -47,800 -0.7
12.70
16.35
14.65
12 tháng
(2023-11-27) 		2.80 23.63% 13,624,800 -77,000 -1.0
11.30
16.35
14.65
24 tháng
(2022-12-02) 		2.75 23.11% 27,253,800 -102,975 -2.3
10
16.35
14.65
36 tháng
(2021-12-07) 		-4.43 -23.20% 65,495,500 -153,930 -6.1
9.30
26.10
14.65
60 tháng
(2019-12-18) 		11.30 336.81% 127,791,330 -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)
18/04/2023
11.85
 6,000 11.80 11.85 11.70 0 0 -0.0
17/04/2023
11.80
 9,400 11.70 11.90 11.70 0 900 -0.0
14/04/2023
11.70
 21,300 11.85 12 11.70 0 0 0
13/04/2023
11.85
 12,300 11.80 11.90 11.65 0 0 0
12/04/2023
11.80
 41,000 11.75 11.90 11.60 0 0 0
11/04/2023
11.75
 40,200 11.75 11.80 11.65 0 0 0
10/04/2023
11.75
 42,600 11.95 12.20 11.75 0 0 0
07/04/2023
11.95
 23,600 11.95 12.25 11.80 0 0 0
06/04/2023
11.95
 93,000 11.80 12.05 11.70 0 0 0
05/04/2023
11.80
 26,200 12.25 12.40 11.80 0 0 0
04/04/2023
12.25
 1,100 12.35 12.50 12.15 0 0 0
03/04/2023
12.35
 13,200 12.40 13.15 12 0 0 0
31/03/2023
12.40
 43,800 11.70 12.40 11.65 0 0 0
30/03/2023
11.70
 7,400 11.70 11.80 11.65 0 0 0
29/03/2023
11.70
 10,100 11.90 12 11.70 0 0 0
28/03/2023
11.90
 9,100 11.85 12 11.70 0 0 0
27/03/2023
11.85
 11,100 11.80 11.85 11.70 0 0 0
24/03/2023
11.80
 12,000 11.70 12 11.50 0 0 0
23/03/2023
11.70
 5,600 11.80 11.90 11.50 0 0 0
22/03/2023
11.80
 7,400 11.80 11.85 11.60 0 0 0
21/03/2023
11.80
 4,700 11.85 11.95 11.60 0 0 -0.0
20/03/2023
11.85
 17,400 11.80 12 11.70 0 0 -0.0
17/03/2023
11.80
 2,100 11.85 12.35 11.60 0 0 -0.0
16/03/2023
11.85
 11,200 11.85 11.85 11.40 0 0 -0.0
15/03/2023
11.85
 27,200 11.80 12.20 11.75 0 100 -0.0
14/03/2023
11.80
 9,700 11.90 12 11.80 0 0 -0.0
13/03/2023
11.90
 5,200 12 12 11.45 0 0 -0.0
10/03/2023
12
 5,900 12.20 12.20 11.90 0 0 -0.0
09/03/2023
12.20
 8,000 12.25 12.40 11.90 0 0 -0.0
08/03/2023
12.25
 7,000 12.30 12.45 12.05 0 0 -0.0
07/03/2023
12.30
 2,600 12.10 12.50 12.10 0 0 -0.0
06/03/2023
12.10
 5,800 12.40 12.50 11.95 0 0 -0.0
03/03/2023
12.40
 19,500 12.05 12.80 11.70 0 0 -0.0
02/03/2023
12.05
 17,000 12.10 12.20 11.75 0 0 -0.0
01/03/2023
12.10
 10,000 11.95 12.15 11.95 0 0 -0.0
28/02/2023
11.95
 10,400 12 12.80 11.70 0 0 -0.0
27/02/2023
12
 12,100 12.10 12.40 11.75 0 0 -0.0
24/02/2023
12.10
 8,700 12 12.60 11.90 0 0 -0.0
23/02/2023
12
 5,700 12.50 12.50 11.70 0 0 -0.0
22/02/2023
12.50
 9,200 12.60 12.70 12.10 0 0 -0.0
21/02/2023
12.60
 13,800 12.75 12.80 12.40 0 70 -0.0
20/02/2023
12.75
 9,000 12.70 12.90 12.05 0 1,300 -0.0
17/02/2023
12.70
 4,300 12.30 13.10 11.85 0 0 -0.0
16/02/2023
12.30
 11,100 11.65 12.45 11.15 0 0 -0.0
15/02/2023
11.65
 2,600 12.20 12.70 11.65 0 0 -0.0
14/02/2023
12.20
 0 12.20 12.20 12.20 0 0 -0.0
13/02/2023
12.20
 9,100 12.30 12.45 11.55 0 0 -0.0
10/02/2023
12.30
 2,100 12.30 12.55 12.30 0 0 -0.0
09/02/2023
12.30
 1,800 12.75 12.75 12.25 0 0 -0.0
08/02/2023
12.75
 8,000 12.80 13 12.15 0 0 -0.0
07/02/2023
12.80
 3,100 12.90 13 12.40 0 0 -0.0
06/02/2023
12.90
 20,800 13 13 12.35 0 0 -0.0
03/02/2023
13
 13,100 13.25 13.25 12.70 0 0 -0.0
02/02/2023
13.25
 15,100 13.40 13.55 12.50 0 0 -0.0
01/02/2023
13.40
 21,300 13.80 13.80 13 0 0 -0.0
31/01/2023
13.80
 7,300 13.90 13.90 13.25 0 0 -0.0
30/01/2023
13.90
 10,900 13.80 14.10 13.50 0 0 -0.0
27/01/2023
13.80
 7,400 13.40 13.90 13.45 0 0 -0.0
19/01/2023
13.40
 32,200 13.10 13.50 13 0 0 -0.0
18/01/2023
13.10
 5,000 13.20 13.55 13.10 0 0 -0.0
17/01/2023
13.20
 47,500 13.50 13.50 13 0 0 -0.0
16/01/2023
13.50
 456,100 13.45 14 12.80 0 0 -0.0
13/01/2023
13.45
 19,100 13.50 14.10 13.10 0 400 -0.0
12/01/2023
13.50
 245,000 13.15 13.95 13.35 0 0 -0.0
11/01/2023
13.15
 18,400 13 13.30 12.50 0 0 -0.0
10/01/2023
13
 1,000 12.80 13 13 0 0 -0.0
09/01/2023
12.80
 14,600 13.35 14 12.80 0 0 -0.0
06/01/2023
13.35
 7,700 14 14.95 13.35 0 0 -0.0
05/01/2023
14
 26,900 14.95 14.95 14 0 0 -0.0
04/01/2023
14.95
 47,000 15.15 15.30 14.10 0 0 -0.0
03/01/2023
15.15
 19,100 15.20 15.30 15 0 0 -0.0
30/12/2022
15.20
 233,100 14.45 15.30 14 0 0 -0.0
29/12/2022
14.45
 224,300 13.55 14.45 13.95 0 0 -0.0
28/12/2022
13.55
 226,000 12.70 13.55 12.70 0 0 -0.0
27/12/2022
12.70
 252,400 12 12.70 11.20 0 0 -0.0
26/12/2022
12
 158,700 12.15 12.15 11.35 0 0 -0.0
23/12/2022
12.15
 25,900 12.40 12.60 11.85 0 0 -0.0
22/12/2022
12.40
 138,500 11.80 12.50 11.10 0 0 -0.0
21/12/2022
11.80
 132,800 11.75 12 10.95 0 0 -0.0
20/12/2022
11.75
 167,000 11.20 11.75 10.50 0 0 -0.0
19/12/2022
11.20
 110,700 11.10 11.50 10.80 0 0 -0.0
16/12/2022
11.10
 270,200 10.40 11.10 10 0 0 -0.0
15/12/2022
10.40
 53,200 10.40 10.90 10 0 0 -0.0
14/12/2022
10.40
 101,300 10 10.70 10 0 0 -0.0
13/12/2022
10
 15,000 10.50 10.50 9.85 0 0 -0.0
12/12/2022
10.50
 27,400 11.15 11.40 10.50 0 0 -0.0
09/12/2022
11.15
 12,800 11.25 11.80 10.60 0 0 -0.0
08/12/2022
11.25
 175,600 10.65 11.35 10.20 0 0 -0.0
07/12/2022
10.65
 112,700 11.45 11.45 10.65 0 0 -0.0
06/12/2022
11.45
 102,500 12.30 12.50 11.45 0 0 -0.0
05/12/2022
12.30
 57,800 11.90 12.70 12.15 0 5 -0.0
02/12/2022
11.90
 169,200 11.15 11.90 11.50 0 0 -0.0
01/12/2022
11.15
 11,200 10.45 11.15 11.15 0 0 -0.0
30/11/2022
10.45
 694,800 9.80 10.45 9.62 0 0 -0.0
29/11/2022
9.80
 68,300 9.70 10.20 9.40 0 0 -0.0
28/11/2022
9.70
 51,100 9.60 10 9.20 0 0 -0.0
25/11/2022
9.60
 4,300 9.60 9.75 9.40 0 0 -0.0
24/11/2022
9.60
 24,300 9.60 9.66 9 0 0 -0.0
23/11/2022
9.60
 7,300 10 10.05 9.60 0 0 -0.0
22/11/2022
10
 42,300 10 10.20 9.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |