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)
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
01/07/2022
9.47
 43,900 9.50 9.53 9.32 1,000 23,000 -0.3
30/06/2022
9.50
 59,000 9.59 9.59 9.50 0 34,000 -0.5
29/06/2022
9.59
 126,700 9.41 9.65 9.17 0 79,900 -1.3
28/06/2022
9.41
 101,700 8.99 9.41 8.87 0 67,300 -1.1
27/06/2022
8.99
 59,900 8.63 9.14 8.87 2,000 24,300 -0.3
24/06/2022
8.63
 12,100 8.34 8.72 8.34 0 5,600 -0.1
23/06/2022
8.34
 43,700 8.34 8.45 8.22 2,900 33,400 -0.4
22/06/2022
8.34
 51,800 8.28 8.81 8.34 0 38,000 -0.5
21/06/2022
8.28
 68,000 8.63 8.63 8.28 0 18,500 -0.3
20/06/2022
8.63
 60,800 8.90 9.23 8.63 9,700 21,000 -0.2
17/06/2022
8.90
 40,500 8.93 9.20 8.63 9,300 18,600 -0.1
16/06/2022
8.93
 38,000 9.23 9.50 8.93 500 13,700 -0.2
15/06/2022
9.23
 36,900 9.26 9.47 8.93 0 12,700 -0.2
14/06/2022
9.26
 25,800 9.47 9.53 9.26 0 13,300 -0.2
13/06/2022
9.47
 76,000 9.94 9.94 9.26 0 54,200 -0.9
10/06/2022
9.94
 136,600 9.53 10.18 9.68 0 108,500 -1.8
09/06/2022
9.53
 133,400 9.53 9.97 9.47 0 100,500 -1.6
08/06/2022
9.53
 57,300 9.35 9.59 9.38 0 45,400 -0.7
07/06/2022
9.35
 8,400 9.73 9.73 9.35 0 6,800 -0.1
06/06/2022
9.73
 22,700 9.70 9.73 9.47 0 8,300 -0.1
03/06/2022
9.70
 8,800 9.76 9.76 9.68 0 7,600 -0.1
02/06/2022
9.76
 22,700 9.94 10.03 9.73 0 18,900 -0.3
01/06/2022
9.94
 8,600 9.91 9.94 9.73 0 5,600 -0.1
31/05/2022
9.91
 29,300 10.24 10.24 9.70 0 12,800 -0.2
30/05/2022
10.24
 18,000 10.09 10.30 9.88 0 12,400 -0.2
27/05/2022
10.09
 7,000 10.06 10.42 9.97 0 3,900 -0.1
26/05/2022
10.06
 10,600 10.06 10.12 9.88 0 7,200 -0.1
25/05/2022
10.06
 4,800 10.03 10.06 9.85 0 2,600 -0.0
24/05/2022
10.03
 8,100 10.39 10.39 9.73 100 1,900 -0.0
23/05/2022
10.39
 5,000 10.72 10.72 10.12 0 300 -0.0
20/05/2022
10.72
 25,300 10.39 10.72 9.85 23,500 11,600 0.2
19/05/2022
10.39
 4,800 10.36 10.66 9.85 0 3,800 -0.1
18/05/2022
10.36
 31,000 10.00 10.60 9.53 15,300 17,300 -0.0
17/05/2022
10.00
 14,600 9.56 10.00 9.56 6,200 7,000 -0.0
16/05/2022
9.56
 29,300 9.62 9.70 9.23 14,400 15,800 -0.0
13/05/2022
9.62
 36,200 10.27 10.27 9.56 20,200 16,800 0.1
12/05/2022
10.27
 5,000 10.30 10.39 9.94 2,500 600 0.0
11/05/2022
10.30
 35,700 10.36 10.60 9.97 19,500 16,200 0.1
10/05/2022
10.36
 19,800 10.36 10.66 10.03 5,500 8,000 -0.0
09/05/2022
10.36
 37,300 11.13 11.31 10.36 10,100 5,900 0.1
06/05/2022
11.13
 4,500 11.04 11.28 10.84 1,000 400 0.0
05/05/2022
11.04
 500 11.10 11.10 11.04 0 0 0
04/05/2022
11.10
 8,400 10.90 11.22 10.72 1,400 1,800 -0.0
29/04/2022
10.90
 5,900 11.10 11.28 10.75 0 2,000 -0.0
28/04/2022
11.10
 4,300 11.13 11.43 10.63 0 2,300 -0.0
27/04/2022
11.13
 5,100 11.10 11.31 10.78 0 1,700 -0.0
26/04/2022
11.10
 31,800 10.84 11.16 10.45 13,600 1,500 0.2
25/04/2022
10.84
 24,700 11.31 11.31 10.72 15,000 1,500 0.2
22/04/2022
11.31
 21,800 10.93 11.43 10.72 0 1,600 -0.0
21/04/2022
10.93
 16,900 11.01 11.67 10.84 1,000 1,700 -0.0
20/04/2022
11.01
 46,400 11.31 11.31 10.96 500 1,400 -0.0
19/04/2022
11.31
 22,300 11.67 11.67 11.31 2,900 1,300 0.0
18/04/2022
11.67
 50,700 11.88 11.88 11.22 800 1,200 -0.0
15/04/2022
11.88
 5,900 11.91 11.91 11.55 1,100 1,200 0.0
14/04/2022
11.91
 12,900 11.85 12.03 11.61 0 1,100 -0.0
13/04/2022
11.85
 23,300 11.82 11.85 11.43 0 1,300 -0.0
12/04/2022
11.82
 17,300 12.38 12.38 11.79 0 900 -0.0
08/04/2022
12.38
 31,500 12.50 12.50 11.97 0 1,200 -0.0
07/04/2022
12.50
 32,100 12.77 12.77 12.50 0 600 -0.0
06/04/2022
12.77
 11,100 12.80 13.10 12.38 0 1,100 -0.0
05/04/2022
12.80
 49,900 12.86 12.98 12.59 0 900 -0.0
04/04/2022
12.86
 52,000 12.86 12.92 12.65 0 3,100 -0.1
01/04/2022
12.86
 36,100 12.86 12.86 12.50 0 1,700 -0.0
31/03/2022
12.86
 45,200 12.74 13.04 12.80 0 3,500 -0.1
30/03/2022
12.74
 105,700 13.01 13.01 12.68 0 3,600 -0.1
29/03/2022
13.01
 44,000 13.04 13.25 12.62 0 4,400 -0.1
28/03/2022
13.04
 130,300 12.50 13.07 12.44 0 3,600 -0.1
25/03/2022
12.50
 25,400 12.77 12.77 12.24 0 200 -0.0
24/03/2022
12.77
 85,000 12.15 12.80 12.27 0 400 -0.0
23/03/2022
12.15
 50,200 11.97 12.21 11.91 0 700 -0.0
22/03/2022
11.97
 23,500 11.97 12.32 11.97 500 300 0.0
21/03/2022
11.97
 50,600 11.91 12.21 11.88 1,400 0 0.0
18/03/2022
11.91
 19,400 11.97 11.97 11.85 0 100 -0.0
17/03/2022
11.97
 11,900 11.97 12.18 11.97 100 0 0.0
16/03/2022
11.97
 73,700 11.82 12.12 11.67 2,000 0 0.0
15/03/2022
11.82
 38,600 11.73 11.91 11.73 2,200 0 0.0
14/03/2022
11.73
 62,300 11.91 11.91 11.61 1,000 3,100 -0.0
11/03/2022
11.91
 128,600 11.94 12.24 11.85 12,800 300 0.3
10/03/2022
11.94
 97,600 12.41 12.41 11.91 3,000 0 0.1
09/03/2022
12.41
 70,400 11.91 12.53 11.73 200 500 -0.0
08/03/2022
11.91
 73,100 12.12 12.18 11.67 800 2,100 -0.0
07/03/2022
12.12
 88,600 12.80 12.80 11.91 1,800 100 0.0
04/03/2022
12.80
 128,100 12.83 12.89 12.50 56,400 9,900 1.0
03/03/2022
12.83
 113,300 12.92 12.95 12.71 61,500 15,100 1.0
02/03/2022
12.92
 202,200 12.53 12.98 12.03 87,300 5,100 1.7
01/03/2022
12.53
 95,600 12.00 12.56 11.91 10,600 0 0.2
28/02/2022
12.00
 123,600 11.61 12.00 11.04 54,300 0 1.1
25/02/2022
11.61
 111,200 11.37 11.79 11.37 68,300 0 1.3
24/02/2022
11.37
 213,000 11.73 11.73 10.93 113,500 3,400 2.1
23/02/2022
11.73
 129,800 11.31 11.76 11.31 19,600 0 0.4
22/02/2022
11.31
 240,800 11.25 11.37 10.72 97,900 300 1.8
21/02/2022
11.25
 190,200 10.90 11.34 10.90 97,600 0 1.8
18/02/2022
10.90
 126,700 10.78 11.01 10.60 71,100 0 1.3
17/02/2022
10.78
 111,400 10.48 10.84 10.48 50,400 0 0.9
16/02/2022
10.48
 57,900 10.12 10.60 10.12 24,200 300 0.4
15/02/2022
10.12
 24,600 10.06 10.12 10.03 0 700 -0.0
14/02/2022
10.06
 29,900 10.27 10.27 10.06 0 2,900 -0.0
11/02/2022
10.27
 27,700 10.24 10.42 10.18 0 1,200 -0.0
10/02/2022
10.24
 34,000 10.45 10.60 10.18 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |