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)
08/11/2022
10.05
 63,900 10.15 10.15 9.44 0 50 -0.0
07/11/2022
10.15
 6,700 10.90 10.90 10.15 0 0 -0.0
04/11/2022
10.90
 63,600 11.20 11.20 10.45 0 0 -0.0
03/11/2022
11.20
 20,800 11.30 11.55 11 0 0 -0.0
02/11/2022
11.30
 73,400 11.25 11.35 10.70 0 0 -0.0
01/11/2022
11.25
 41,600 11.20 11.35 10.55 0 0 -0.0
31/10/2022
11.20
 10,200 11 11.50 10.50 0 0 -0.0
28/10/2022
11
 55,100 10.55 11.10 10.20 0 0 -0.0
27/10/2022
10.55
 30,100 9.89 10.55 9.89 0 0 0
26/10/2022
9.89
 36,100 10.15 10.20 9.44 0 0 0
25/10/2022
10.15
 83,800 10.90 10.90 10.15 0 0 0
24/10/2022
10.90
 53,600 11.70 12.30 10.90 0 0 0
21/10/2022
11.70
 47,900 12.55 12.55 11.70 0 0 0
20/10/2022
12.55
 1,118,800 12.90 13.15 12.55 0 0 0
19/10/2022
12.90
 1,074,400 13.40 13.40 12.70 0 15,400 -0.2
18/10/2022
13.40
 62,200 13.75 13.95 13.15 0 0 -0.0
17/10/2022
13.75
 417,200 14.20 14.25 13.75 0 0 -0.0
14/10/2022
14.20
 68,700 14.20 14.60 14 0 0 -0.0
13/10/2022
14.20
 9,600 14.90 14.90 14.10 0 0 -0.0
12/10/2022
14.90
 27,000 14.90 15.60 13.90 0 0 -0.0
11/10/2022
14.90
 489,200 15.65 15.65 14.60 0 0 -0.0
10/10/2022
15.65
 262,100 15.80 15.80 15 0 0 -0.0
07/10/2022
15.80
 17,000 16.30 16.30 15.20 0 7 -0.0
06/10/2022
16.30
 14,900 16.50 16.50 16 0 0 -0.1
05/10/2022
16.50
 28,900 16.50 16.70 15.35 0 0 -0.1
04/10/2022
16.50
 77,800 16.50 16.50 16 0 0 -0.1
03/10/2022
16.50
 9,600 17.70 18 16.50 0 0 -0.1
30/09/2022
17.70
 26,800 18 18 16.80 0 0 -0.1
29/09/2022
18
 7,900 18.15 18.15 17.55 0 0 -0.1
28/09/2022
18.15
 11,600 18.15 18.15 17.30 0 0 -0.1
27/09/2022
18.15
 22,100 17.90 18.30 17.20 0 0 -0.1
26/09/2022
17.90
 42,100 18.25 18.25 17 0 0 -0.1
23/09/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
23/09/2022
18.25
 65,900 18.25 19.20 18.25 0 0 -0.1
22/09/2022
18.25
 184,000 18.56 18.59 17.91 0 0 -0.1
21/09/2022
18.56
 101,000 18.46 18.59 17.77 0 0 -0.1
20/09/2022
18.46
 29,100 18.39 18.53 17.77 0 0 -0.1
19/09/2022
18.39
 31,000 18.28 18.53 17.77 0 4,400 -0.1
16/09/2022
18.28
 13,200 18.94 19.21 18.08 0 96 -0.0
15/09/2022
18.94
 22,500 19.15 19.15 18.25 0 663 -0.0
14/09/2022
19.15
 9,500 19.21 19.21 18.04 0 0 -0.0
13/09/2022
19.21
 16,100 19.21 19.28 18.94 0 0 -0.0
12/09/2022
19.21
 128,500 18.53 19.21 17.94 0 9 -0.0
09/09/2022
18.53
 131,800 17.77 18.59 17.56 0 0 -0.0
08/09/2022
17.77
 31,400 18.49 18.49 17.77 0 0 -0.0
07/09/2022
18.49
 109,500 18.56 18.59 17.35 0 0 -0.0
06/09/2022
18.56
 57,600 18.39 18.73 18.25 0 0 -0.0
05/09/2022
18.39
 15,000 18.32 18.90 18.25 0 0 -0.0
31/08/2022
18.32
 16,900 18.77 18.77 18.08 0 0 -0.0
30/08/2022
18.77
 24,200 18.94 18.94 17.94 0 0 -0.0
29/08/2022
18.94
 48,000 18.56 18.94 18.04 0 0 -0.0
26/08/2022
18.56
 5,900 18.87 19.04 18.56 0 0 -0.0
25/08/2022
18.87
 17,800 18.63 18.90 18.46 0 0 -0.0
24/08/2022
18.63
 48,200 18.59 19.25 18.59 0 0 -0.0
23/08/2022
18.59
 24,600 18.49 18.87 18.49 0 0 -0.0
22/08/2022
18.49
 20,700 19.01 19.08 18.49 0 0 -0.0
19/08/2022
19.01
 23,200 18.87 19.83 18.73 0 0 -0.0
18/08/2022
18.87
 8,900 19.21 19.21 18.59 0 0 -0.0
17/08/2022
19.21
 14,200 19.46 19.46 18.94 0 0 -0.0
16/08/2022
19.46
 22,800 19.49 19.49 18.73 0 0 -0.0
15/08/2022
19.49
 77,300 19.56 19.97 19.35 0 0 -0.0
12/08/2022
19.56
 16,300 19.49 19.66 19.39 0 0 -0.0
11/08/2022
19.49
 137,000 19.28 20.18 19.28 0 0 -0.0
10/08/2022
19.28
 20,100 19.39 19.39 18.94 0 0 -0.0
09/08/2022
19.39
 123,900 19.01 19.70 18.80 0 0 -0.0
08/08/2022
19.01
 111,100 18.53 19.08 18.25 0 0 -0.0
05/08/2022
18.53
 14,000 19.21 19.21 18.18 0 0 -0.0
04/08/2022
19.21
 46,000 19.25 19.49 18.87 0 0 -0.0
03/08/2022
19.25
 135,200 19.18 19.35 18.39 0 0 -0.0
02/08/2022
19.18
 102,300 19.35 19.35 18.59 0 0 -0.0
01/08/2022
19.35
 100,900 19.35 19.97 18.25 0 0 -0.0
29/07/2022
19.35
 210,900 18.15 19.39 18.59 0 0 -0.0
28/07/2022
18.15
 40,900 17.91 18.59 17.91 0 0 -0.0
27/07/2022
17.91
 91,200 17.91 17.91 17.56 0 0 -0.0
26/07/2022
17.91
 24,700 17.91 18.25 17.39 0 0 -0.0
25/07/2022
17.91
 28,400 17.77 17.91 17.25 0 0 -0.0
22/07/2022
17.77
 101,000 17.73 18.25 17.22 0 0 -0.0
21/07/2022
17.73
 24,700 17.77 18.59 17.70 0 0 -0.0
20/07/2022
17.77
 36,300 17.77 17.91 17.63 0 0 -0.0
19/07/2022
17.77
 4,700 17.60 17.77 17.22 0 0 -0.0
18/07/2022
17.60
 46,400 17.70 17.97 17.56 0 0 -0.0
15/07/2022
17.70
 12,400 17.73 17.73 17.42 0 0 -0.0
14/07/2022
17.73
 11,500 17.77 17.80 17.56 0 0 -0.0
13/07/2022
17.77
 17,300 17.66 18.18 17.49 0 200 -0.0
12/07/2022
17.66
 34,000 16.87 17.70 16.91 0 0 -0.0
11/07/2022
16.87
 39,000 16.67 16.94 16.43 0 0 -0.0
08/07/2022
16.67
 14,500 16.94 17.77 16.39 0 0 -0.0
07/07/2022
16.94
 28,600 16.94 16.94 15.84 0 0 -0.0
06/07/2022
16.94
 25,800 16.98 16.98 16.25 0 0 -0.0
05/07/2022
16.98
 23,300 17.77 17.77 16.98 0 0 -0.0
04/07/2022
17.77
 30,200 17.63 17.84 17.22 0 0 -0.0
01/07/2022
17.63
 33,000 17.91 17.91 16.80 0 0 -0.0
30/06/2022
17.91
 40,800 17.91 17.91 16.87 0 0 -0.0
29/06/2022
17.91
 31,200 17.91 18.49 17.66 0 0 0
28/06/2022
17.91
 36,800 17.97 18.46 17.91 0 0 -0.0
27/06/2022
17.97
 133,800 16.87 17.97 15.87 0 0 -0.0
24/06/2022
16.87
 67,500 17.01 17.04 16.39 0 0 -0.0
23/06/2022
17.01
 45,400 16.87 17.01 16.36 0 0 -0.0
22/06/2022
16.87
 59,900 17.01 17.08 16.53 0 0 -0.0
21/06/2022
17.01
 184,900 16.98 17.01 15.81 0 0 -0.0
20/06/2022
16.98
 337,700 18.25 18.25 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |