CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.35
0.15
(1.34%)
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 0% 255,200 -57,500 -0.6
11.20
11.55
11.20
2 tháng
(2024-09-23) 		0.05 0.45% 347,700 -53,600 -0.6
11.10
11.90
11.20
3 tháng
(2024-08-26) 		-1.08 -8.82% 957,800 -53,800 -0.6
11
12.33
11.20
6 tháng
(2024-05-27) 		-0.19 -1.70% 1,916,800 -199,474 -2.4
11
12.51
11.20
12 tháng
(2023-11-28) 		2.30 25.83% 2,937,100 -203,674 -2.5
8.46
12.51
11.20
24 tháng
(2022-12-05) 		2.34 26.38% 4,350,600 -205,231 -2.2
8.01
12.51
11.20
36 tháng
(2021-12-08) 		1.02 10.01% 14,574,200 -138,461 2.2
8.01
13.04
11.20
60 tháng
(2019-12-19) 		7.35 190.62% 30,373,570 -98,511 2.8
3.20
13.81
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
8.20
 2,400 8.51 8.79 8.20 1,000 0 0.0
21/11/2022
8.51
 200 8.67 8.67 8.51 0 0 0.1
18/11/2022
8.67
 1,100 8.67 8.67 8.36 0 0 0.1
17/11/2022
8.67
 1,100 8.63 9.09 8.13 0 0 0.1
16/11/2022
8.63
 32,500 8.09 8.63 7.52 0 0 0.1
15/11/2022
8.09
 5,300 8.13 8.28 7.56 0 0 0.1
14/11/2022
8.13
 700 8.51 9.09 8.13 0 0 0.1
11/11/2022
8.51
 300 8.36 8.75 8.51 0 0 0.1
10/11/2022
8.36
 8,900 8.98 9.09 8.36 5,000 0 0.1
09/11/2022
8.98
 1,700 8.75 9.06 8.90 0 0 0.0
08/11/2022
8.75
 100 8.28 8.75 8.75 0 0 0.0
07/11/2022
8.28
 15,100 8.90 9.09 8.28 0 0 0.0
04/11/2022
8.90
 0 8.90 8.90 8.90 0 0 0.0
03/11/2022
8.90
 17,000 9.02 9.25 8.90 0 0 0.0
02/11/2022
9.02
 0 9.02 9.02 9.02 0 0 0.0
01/11/2022
9.02
 200 9.02 9.13 9.02 0 0 0.0
31/10/2022
9.02
 900 8.86 9.02 8.98 0 0 0.0
28/10/2022
8.86
 600 8.75 8.94 8.82 0 0 0.0
27/10/2022
8.75
 300 8.51 8.90 8.75 0 0 0
26/10/2022
8.51
 300 8.71 9.09 8.51 0 0 0
25/10/2022
8.71
 13,200 9.09 9.21 8.51 100 0 0.0
24/10/2022
9.09
 3,100 8.86 9.25 8.24 0 0 0
21/10/2022
8.86
 800 8.90 9.25 8.86 0 0 0
20/10/2022
8.90
 400 8.86 9.48 8.90 0 0 0
19/10/2022
8.86
 8,600 8.90 8.90 8.67 0 0 0
18/10/2022
8.90
 5,100 8.90 9.17 8.90 0 0 -0.0
17/10/2022
8.90
 5,500 8.79 9.29 8.90 0 0 -0.0
14/10/2022
8.79
 1,200 9.06 9.09 8.67 0 0 -0.0
13/10/2022
9.06
 1,200 9.02 9.06 8.75 0 0 -0.0
12/10/2022
9.02
 19,000 9.13 9.13 8.67 0 390 -0.0
11/10/2022
9.13
 3,800 9.06 9.29 8.44 0 0 0.0
10/10/2022
9.06
 16,100 8.79 9.25 8.20 500 0 0.0
07/10/2022
8.79
 2,600 9.44 9.44 8.79 500 0 0.0
06/10/2022
9.44
 15,700 9.29 9.60 8.79 0 0 0.0
05/10/2022
9.29
 12,900 9.40 9.40 9.29 0 0 0.0
04/10/2022
9.40
 2,500 9.44 9.52 9.13 0 0 0.0
03/10/2022
9.44
 1,200 9.25 9.68 9.44 0 0 0.0
30/09/2022
9.25
 1,100 9.68 9.68 9.25 0 0 0.0
29/09/2022
9.68
 3,500 9.87 9.87 9.44 0 0 0.0
28/09/2022
9.87
 1,600 9.87 9.87 9.37 0 0 0.0
27/09/2022
9.87
 10,000 9.29 9.87 9.29 0 0 0.0
26/09/2022
9.29
 1,000 9.52 9.56 9.21 0 0 0.0
23/09/2022
9.52
 10,800 9.44 9.68 9.33 0 0 0.0
22/09/2022
9.44
 5,200 9.83 9.83 9.44 0 0 0.0
21/09/2022
9.83
 9,200 9.21 9.83 9.13 0 0 0.0
20/09/2022
9.21
 11,900 9.44 9.44 9.21 0 0 0.0
19/09/2022
9.44
 8,100 9.60 9.60 9.13 0 0 0.0
16/09/2022
9.60
 4,700 9.60 9.68 9.40 0 0 0.0
15/09/2022
9.60
 6,500 9.60 9.64 9.40 0 5,000 0.0
14/09/2022
9.60
 2,200 9.71 9.71 9.60 0 0 0.0
13/09/2022
9.71
 2,300 9.71 9.71 9.71 0 0 0.0
12/09/2022
9.71
 4,600 9.64 9.75 9.37 500 40 0.0
09/09/2022
9.64
 200 9.68 9.68 9.48 0 0 0.0
08/09/2022
9.68
 1,800 9.48 9.68 9.52 0 0 0.0
07/09/2022
9.48
 10,600 9.68 9.71 9.48 400 0 0.0
06/09/2022
9.68
 9,300 9.79 9.79 9.48 0 0 0.0
05/09/2022
9.79
 14,000 9.68 10.06 9.60 0 0 0.0
31/08/2022
9.68
 5,600 9.56 9.68 9.29 2,000 0 0.0
30/08/2022
9.56
 3,600 9.56 9.64 9.56 0 0 0.0
29/08/2022
9.56
 1,200 9.71 9.71 9.40 0 0 0.0
26/08/2022
9.71
 2,500 9.68 9.71 9.71 0 0 0.0
25/08/2022
9.68
 11,000 9.68 9.68 9.68 0 0 0.0
24/08/2022
9.68
 18,200 9.40 9.71 9.44 1,500 0 0.0
23/08/2022
9.40
 8,700 9.48 9.48 9.37 0 0 0.0
22/08/2022
9.48
 14,200 9.48 9.52 9.48 0 0 0.0
19/08/2022
9.48
 4,300 9.37 9.60 9.44 1,000 0 0.0
18/08/2022
9.37
 3,600 9.60 9.60 9.37 1,000 0 0.0
17/08/2022
9.60
 8,100 9.52 9.64 9.44 1,500 0 0.0
16/08/2022
9.52
 16,200 9.52 9.60 9.52 0 0 0.0
15/08/2022
9.52
 8,700 9.60 9.60 9.48 0 0 0.0
12/08/2022
9.60
 800 9.60 9.60 9.52 0 0 0.0
11/08/2022
9.60
 22,100 9.64 9.79 9.60 200 0 0.0
10/08/2022
9.64
 5,500 9.64 9.75 9.64 0 0 -0.0
09/08/2022
9.64
 9,700 9.48 9.83 9.52 0 0 -0.0
08/08/2022
9.48
 13,400 9.87 9.87 9.44 0 1,000 -0.0
05/08/2022
9.87
 16,400 9.87 9.87 9.37 0 0 0.0
04/08/2022
9.87
 1,800 9.87 9.87 9.52 600 0 0.0
03/08/2022
9.87
 15,900 9.68 9.87 9.29 5,400 0 0.1
02/08/2022
9.68
 1,000 9.91 9.91 9.68 0 0 0.0
01/08/2022
9.91
 2,200 9.95 9.95 9.71 0 0 0.0
29/07/2022
9.95
 6,000 9.98 9.98 9.71 0 0 0.0
28/07/2022
9.98
 7,400 9.79 9.98 9.79 1,100 0 0.0
27/07/2022
9.79
 3,800 9.87 9.87 9.64 0 0 0.0
26/07/2022
9.87
 7,500 9.87 9.87 9.83 100 0 0.0
25/07/2022
9.87
 6,300 9.87 9.87 9.60 0 0 0.0
22/07/2022
9.87
 9,000 9.87 9.91 9.68 2,900 33,400 0.0
21/07/2022
9.87
 13,700 9.91 9.91 9.75 0 0 0.0
20/07/2022
9.91
 20,800 9.91 9.91 9.64 0 0 0.0
19/07/2022
9.91
 20,800 9.60 9.98 9.33 3,000 0 0.0
18/07/2022
9.60
 22,100 9.52 9.60 9.13 0 0 -0.1
15/07/2022
9.52
 11,500 9.13 9.56 8.94 0 0 -0.1
14/07/2022
9.13
 5,100 9.13 9.13 8.98 0 0 -0.1
13/07/2022
9.13
 9,300 9.21 9.25 9.13 0 0 -0.1
12/07/2022
9.21
 8,800 9.21 9.21 8.94 0 0 -0.1
11/07/2022
9.21
 3,700 9.21 9.29 9.21 0 0 -0.1
08/07/2022
9.21
 1,700 9.33 9.40 9.21 19,500 16,200 -0.1
07/07/2022
9.33
 2,300 9.13 9.40 9.06 0 0 -0.1
06/07/2022
9.13
 25,600 9.37 9.37 8.90 0 4,600 -0.1
05/07/2022
9.37
 4,100 9.60 9.83 9.37 0 400 -0.0
04/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/07/2022
9.60
 18,300 9.47 9.98 9.29 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |