CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11
0.20
(1.85%)
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
(2025-11-17) 		-0.05 -0.46% 36,800 0 0
10.60
11
11
2 tháng
(2025-10-17) 		-0.30 -2.70% 222,600 10,000 0.1
10.50
11.10
11
3 tháng
(2025-09-17) 		-0.40 -3.57% 673,600 28,900 0.3
10.50
11.35
11
6 tháng
(2025-06-19) 		-0.42 -3.77% 2,493,900 25,700 0.3
10.50
12.24
11
12 tháng
(2024-12-23) 		-0.11 -1.03% 3,462,400 26,211 0.3
9.94
12.24
11
24 tháng
(2023-12-27) 		1.88 21.02% 6,501,700 -178,363 -2.2
8.41
12.24
11
36 tháng
(2023-01-03) 		3.42 46.30% 7,765,900 -192,061 -2.3
7.24
12.24
11
60 tháng
(2021-01-11) 		4.44 69.75% 33,728,900 -68,850 3.1
6.34
12.26
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2023
8.45
 500 8.88 8.88 8.37 0 0 0
12/12/2023
8.88
 400 9.16 9.16 8.61 0 0 0
11/12/2023
9.16
 200 8.88 9.16 9.16 0 0 0
08/12/2023
8.88
 600 8.92 8.92 8.37 0 0 0
07/12/2023
8.92
 5,200 8.92 8.92 8.33 0 0 0
06/12/2023
8.92
 3,500 8.57 8.92 8.06 0 0 0
05/12/2023
8.57
 3,000 8.02 8.57 8.37 0 0 0
04/12/2023
8.02
 12,100 7.51 8.02 7.98 0 0 0
01/12/2023
7.51
 100 7.90 7.90 7.51 0 0 0
30/11/2023
7.90
 0 7.90 7.90 7.90 0 0 0
29/11/2023
7.90
 900 7.90 7.90 7.90 0 0 0
28/11/2023
7.90
 600 8.02 8.02 7.90 0 0 0
27/11/2023
8.02
 100 8.02 8.02 8.02 0 0 0
24/11/2023
8.02
 700 8.49 8.61 7.98 0 0 0
23/11/2023
8.49
 1,400 8.61 8.69 8.02 0 0 0
22/11/2023
8.61
 8,400 8.06 8.61 7.86 0 0 0
21/11/2023
8.06
 1,600 8.13 8.13 7.90 0 0 0
20/11/2023
8.13
 1,900 8.13 8.13 7.82 0 0 0
17/11/2023
8.13
 3,300 8.13 8.13 8.13 0 0 0
16/11/2023
8.13
 0 8.13 8.13 8.13 0 0 0
15/11/2023
8.13
 2,200 8.13 8.17 8.13 0 0 0
14/11/2023
8.13
 800 8.13 8.69 8.13 0 0 0
13/11/2023
8.13
 2,200 8.21 8.21 8.13 0 0 0
10/11/2023
8.21
 800 8.57 8.57 8.21 0 0 0
09/11/2023
8.57
 0 8.57 8.57 8.57 0 0 0
08/11/2023
8.57
 800 8.13 8.57 8.13 0 0 0
07/11/2023
8.13
 1,000 8.29 8.29 8.13 0 0 0
06/11/2023
8.29
 2,100 8.29 8.29 8.13 0 0 0
03/11/2023
8.29
 7,500 8.84 8.84 8.29 0 0 0
02/11/2023
8.84
 6,000 8.37 8.84 8.06 0 0 0
01/11/2023
8.37
 700 8.37 8.37 7.90 0 0 0
31/10/2023
8.37
 400 8.37 8.37 7.94 0 0 0
30/10/2023
8.37
 200 7.90 8.45 8.37 0 0 0
27/10/2023
7.90
 1,000 7.86 8.37 7.90 0 0 0
26/10/2023
7.86
 1,600 8.33 8.33 7.86 0 0 0
25/10/2023
8.33
 4,100 8.33 8.33 7.82 0 0 0
24/10/2023
8.33
 1,600 8.29 8.33 8.33 0 0 0
23/10/2023
8.29
 100 8.17 8.29 8.29 0 0 0
20/10/2023
8.17
 5,000 8.61 8.61 8.17 0 0 0
19/10/2023
8.61
 200 8.53 8.61 8.53 0 0 0
18/10/2023
8.53
 300 8.81 8.81 8.53 0 0 0
17/10/2023
8.81
 0 8.81 8.81 8.81 0 0 0
16/10/2023
8.81
 700 8.81 8.81 8.61 0 0 0
13/10/2023
8.81
 2,200 8.49 9.08 8.37 0 0 0
12/10/2023
8.49
 300 8.37 8.49 8.45 0 0 0
11/10/2023
8.37
 700 8.33 8.37 8.37 0 0 0
10/10/2023
8.33
 1,600 8.73 8.73 8.25 0 0 0
09/10/2023
8.73
 800 8.45 8.84 8.29 0 0 0
06/10/2023
8.45
 900 8.84 8.84 8.45 0 0 0
05/10/2023
8.84
 300 8.69 8.96 8.84 0 0 0
04/10/2023
8.69
 8,600 8.84 8.84 8.61 0 0 0
03/10/2023
8.84
 700 9.00 9.00 8.81 0 0 0
02/10/2023
9.00
 100 8.96 9.00 9.00 0 0 0
29/09/2023
8.96
 600 9.04 9.04 8.96 0 0 0
28/09/2023
9.04
 8,800 9.04 9.04 8.41 0 0 0
27/09/2023
9.04
 4,900 9.08 9.28 8.84 0 0 0
26/09/2023
9.08
 2,200 8.69 9.08 8.69 0 0 0
25/09/2023
8.69
 3,200 9.08 9.08 8.69 0 0 0
22/09/2023
9.08
 5,600 9.08 9.08 8.88 0 0 0
21/09/2023
9.08
 4,100 8.88 9.20 8.88 0 0 0
20/09/2023
8.88
 5,600 9.00 9.40 8.84 0 0 0
19/09/2023
9.00
 5,700 9.40 9.40 8.84 0 0 0
18/09/2023
9.40
 7,100 9.20 9.48 8.73 0 0 0
15/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14.99993 (Volume + 15.00%, Ratio=0.15)
15/09/2023
9.20
 2,600 8.92 9.20 8.84 0 0 0
14/09/2023
8.93
 3,700 8.93 8.96 8.76 0 600 -0.0
13/09/2023
8.93
 5,400 9.06 9.06 8.93 0 0 0
12/09/2023
9.06
 16,800 9.13 9.13 8.72 1,000 0 0.0
11/09/2023
9.13
 18,500 9.20 9.20 8.62 1,000 0 0.0
08/09/2023
9.20
 9,900 9.20 9.20 9.00 600 0 0.0
07/09/2023
9.20
 12,800 9.20 9.20 8.89 0 0 0
06/09/2023
9.20
 50,400 9.17 9.30 8.93 0 0 0
05/09/2023
9.17
 49,700 8.79 9.37 8.72 0 0 0
31/08/2023
8.79
 3,100 8.65 8.79 8.65 0 0 0
30/08/2023
8.65
 2,400 8.69 8.82 8.52 0 0 0
29/08/2023
8.69
 500 9.00 9.00 8.65 0 0 0
28/08/2023
9.00
 300 8.82 9.00 8.82 0 0 0
25/08/2023
8.82
 2,100 8.93 8.93 8.48 0 0 0
24/08/2023
8.93
 200 8.93 8.93 8.89 0 0 0
23/08/2023
8.93
 300 8.93 8.93 8.65 0 0 0
22/08/2023
8.93
 400 9.03 9.03 8.69 0 0 0
21/08/2023
9.03
 1,100 8.79 9.06 8.52 0 0 0
18/08/2023
8.79
 1,800 9.17 9.48 8.79 0 0 0
17/08/2023
9.17
 4,400 9.17 9.20 8.86 2,500 0 0.0
16/08/2023
9.17
 400 9.20 9.20 9.00 0 0 0
15/08/2023
9.20
 400 8.96 9.20 8.93 0 0 0
14/08/2023
8.96
 1,000 8.93 8.96 8.93 0 0 0
11/08/2023
8.93
 1,700 9.24 9.24 8.79 0 0 0
10/08/2023
9.24
 100 9.06 9.24 9.24 0 0 0
09/08/2023
9.06
 7,300 8.96 9.13 8.93 0 0 0
08/08/2023
8.96
 12,300 8.93 9.06 8.79 0 0 0
07/08/2023
8.93
 2,800 9.06 9.06 8.72 0 0 0
04/08/2023
9.06
 3,500 9.06 9.44 8.72 0 0 0
03/08/2023
9.06
 20,600 9.06 9.48 8.79 0 0 0
02/08/2023
9.06
 1,100 8.96 9.06 8.93 0 0 0
01/08/2023
8.96
 13,800 8.72 9.00 8.72 0 0 0
31/07/2023
8.72
 1,200 9.00 9.00 8.72 0 0 0
28/07/2023
9.00
 19,400 9.00 9.00 8.62 0 0 0
27/07/2023
9.00
 6,800 9.06 9.06 8.79 600 0 0.0
26/07/2023
9.06
 0 9.06 9.06 9.06 0 0 0
25/07/2023
9.06
 0 9.06 9.06 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |