CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.65
0
(0%)

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)
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
17/06/2022
18.25
227,200 18.46 18.46 17.18 0 0 -0.0
16/06/2022
18.46
82,000 18.46 18.53 18.15 0 0 -0.0
15/06/2022
18.46
219,700 18.59 19.08 17.32 0 0 -0.0
14/06/2022
18.59
116,500 19.21 19.21 17.97 0 0 -0.0
13/06/2022
19.21
246,400 19.46 19.46 18.11 0 0 -0.0
10/06/2022
19.46
69,400 19.63 19.97 19.28 0 0 -0.0
09/06/2022
19.63
81,800 19.63 19.63 19.28 0 1,400 -0.0
08/06/2022
19.63
201,500 19.28 20.18 19.08 0 0 -0.0
07/06/2022
19.28
69,000 19.28 19.77 18.80 0 0 -0.0
06/06/2022
19.28
73,800 19.18 19.70 19.18 0 0 0
03/06/2022
19.18
42,900 19.63 19.73 19.18 0 0 -0.0
02/06/2022
19.63
28,200 19.97 20.66 19.52 0 100 -0.0
01/06/2022
19.97
89,300 19.83 19.97 19.28 0 0 0
31/05/2022
19.83
99,800 19.97 20.32 19.63 0 0 0
30/05/2022
19.97
102,200 20.21 20.66 19.87 0 0 0
27/05/2022
20.21
83,500 20.66 21.00 20.11 0 0 0
26/05/2022
20.66
115,700 20.66 20.73 20.52 0 0 0
25/05/2022
20.66
77,000 20.25 20.73 19.94 0 0 0
24/05/2022
20.25
69,200 19.97 20.32 19.63 0 0 0
23/05/2022
19.97
62,200 20.66 20.97 19.97 0 0 0
20/05/2022
20.66
42,600 20.73 21.69 19.97 0 0 0
19/05/2022
20.73
199,300 19.39 20.73 19.35 0 0 0
18/05/2022
19.39
168,900 19.49 20.25 19.28 0 0 0
17/05/2022
19.49
157,000 18.25 19.49 17.56 0 0 0
16/05/2022
18.25
650,300 17.66 18.87 17.56 0 0 0
13/05/2022
17.66
279,200 18.97 19.28 17.66 0 0 0
12/05/2022
18.97
187,500 20.38 20.63 18.97 0 0 0
11/05/2022
20.38
176,500 21.69 21.69 20.38 0 0 0
10/05/2022
21.69
128,700 21.28 21.69 20.11 0 100 -0.0
09/05/2022
21.28
227,000 22.86 22.86 21.28 0 0 0
06/05/2022
22.86
1,513,800 22.04 23.55 22.18 0 0 0
05/05/2022
22.04
36,200 20.63 22.04 22.04 0 0 0
04/05/2022
20.63
93,500 19.28 20.63 20.63 0 0 0
29/04/2022
19.28
152,500 19.52 19.56 19.08 0 0 0
28/04/2022
19.52
71,200 19.63 20.66 19.52 0 0 0
27/04/2022
19.63
39,900 19.63 19.63 18.66 0 0 0
26/04/2022
19.63
73,500 18.59 19.63 17.91 0 0 0
25/04/2022
18.59
122,000 19.28 19.97 17.94 0 100 -0.0
22/04/2022
19.28
177,800 19.70 20.32 18.32 0 300 -0.0
21/04/2022
19.70
210,600 20.80 20.80 19.35 0 0 0
20/04/2022
20.80
105,300 21.35 21.76 20.80 0 0 0
19/04/2022
21.35
94,900 21.35 22.31 21.28 0 100 -0.0
18/04/2022
21.35
299,900 22.00 22.00 21.00 0 0 0
15/04/2022
22.00
130,500 21.76 22.38 21.42 0 0 0
14/04/2022
21.76
91,600 22.38 22.66 21.35 0 200 -0.0
13/04/2022
22.38
144,100 21.97 22.38 21.14 0 0 0
12/04/2022
21.97
201,200 22.11 22.49 21.00 0 100 -0.0
08/04/2022
22.11
540,200 23.76 23.76 22.11 0 0 0
07/04/2022
23.76
155,800 24.10 24.41 23.76 0 600 -0.0
06/04/2022
24.10
213,800 24.76 25.07 23.76 0 0 0
05/04/2022
24.76
642,300 23.28 24.79 22.97 0 0 0
04/04/2022
23.28
172,700 23.14 23.38 22.93 0 0 0
01/04/2022
23.14
375,300 23.21 23.38 22.86 0 0 0
31/03/2022
23.21
233,100 23.28 23.42 23.00 0 0 0
30/03/2022
23.28
388,500 23.07 23.76 22.93 0 0 0
29/03/2022
23.07
425,000 22.90 23.76 22.93 0 0 0
28/03/2022
22.90
656,200 22.14 23.21 22.14 0 0 0
25/03/2022
22.14
447,000 20.69 22.14 20.73 0 0 0
24/03/2022
20.69
103,200 20.80 20.87 20.69 0 0 0
23/03/2022
20.80
259,500 21.11 21.11 20.66 0 0 0
22/03/2022
21.11
165,700 21.00 21.35 21.07 0 0 0
21/03/2022
21.00
196,900 21.07 21.28 20.87 0 0 0
18/03/2022
21.07
191,200 20.90 21.69 20.90 0 9,800 -0.3
17/03/2022
20.90
139,200 20.76 21.14 20.66 0 200 -0.0
16/03/2022
20.76
175,400 20.11 20.80 19.97 0 0 0
15/03/2022
20.11
155,600 20.04 20.52 19.97 0 0 0
14/03/2022
20.04
216,000 20.11 20.45 19.73 0 0 0
11/03/2022
20.11
104,100 20.45 20.66 20.08 0 0 0
10/03/2022
20.45
55,500 20.38 20.80 20.18 0 0 0
09/03/2022
20.38
106,300 20.42 20.94 20.18 0 0 0
08/03/2022
20.42
118,000 20.73 20.80 20.25 0 0 0
07/03/2022
20.73
265,100 21.14 21.14 20.66 0 0 0
04/03/2022
21.14
170,000 21.04 21.49 21.04 0 0 0
03/03/2022
21.04
211,700 21.28 21.35 20.90 0 0 0
02/03/2022
21.28
255,500 21.35 21.83 21.28 0 0 0
01/03/2022
21.35
103,500 21.49 21.90 21.21 0 0 0
28/02/2022
21.49
215,800 20.73 22.04 21.18 0 100 -0.0
25/02/2022
20.73
229,100 20.66 21.69 20.35 0 0 0
24/02/2022
20.66
199,400 21.35 21.49 20.11 0 0 0
23/02/2022
21.35
123,100 21.35 21.97 21.35 0 0 0
22/02/2022
21.35
212,200 21.93 22.38 20.87 0 0 0
21/02/2022
21.93
239,600 20.83 22.04 20.90 0 0 0
18/02/2022
20.83
121,600 20.76 20.87 20.38 0 400 -0.0
17/02/2022
20.76
130,900 21.00 21.04 20.35 0 0 0
16/02/2022
21.00
198,000 20.28 21.21 20.18 0 0 0
15/02/2022
20.28
133,900 20.18 20.45 19.77 0 0 0
14/02/2022
20.18
155,100 20.76 20.76 20.01 0 0 0
11/02/2022
20.76
80,900 20.97 21.35 20.52 0 0 0
10/02/2022
20.97
146,100 20.45 21.35 19.97 0 0 0
09/02/2022
20.45
60,900 20.52 20.66 19.11 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |