CTCP Công nghệ Sài Gòn Viễn Đông (svt)

11.10
0.10
(0.91%)
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
(2024-08-20) 		-0.57 -4.94% 772,200 599 0.0
11
12.51
11
2 tháng
(2024-07-22) 		-0.66 -5.66% 913,100 699 0.0
11
12.51
11
3 tháng
(2024-06-21) 		-0.75 -6.38% 1,148,600 650 0.0
11
12.51
11
6 tháng
(2024-03-25) 		0.94 9.36% 2,206,100 -151,724 -1.9
9.75
12.51
11
12 tháng
(2023-09-25) 		1.21 12.35% 2,669,000 -149,424 -1.9
8.46
12.51
11
24 tháng
(2022-09-30) 		1.75 18.93% 4,381,500 -141,271 -1.0
8.01
12.51
11
36 tháng
(2021-10-05) 		1.95 21.55% 26,487,900 -43,511 3.4
8.01
13.81
11
60 tháng
(2019-10-16) 		7.39 204.43% 30,013,050 -44,261 3.4
3.20
13.81
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
12.09
 767,300 11.31 12.09 11.61 12,400 3,600 0.2
25/11/2021
11.31
 380,900 10.60 11.31 10.72 5,400 0 0.1
24/11/2021
10.60
 212,500 10.48 10.63 10.39 11,000 0 0.2
23/11/2021
10.48
 173,900 10.48 10.63 10.24 8,700 20,000 -0.2
22/11/2021
10.48
 220,700 10.90 10.96 10.48 0 0 0
19/11/2021
10.90
 483,600 10.90 11.25 10.30 1,200 0 0.0
18/11/2021
10.90
 593,200 10.78 11.07 10.15 1,000 1,100 -0.0
17/11/2021
10.78
 126,200 11.01 11.01 10.72 0 0 0
16/11/2021
11.01
 382,700 10.96 11.43 10.72 0 0 0
15/11/2021
10.96
 1,018,200 10.24 10.96 9.88 0 0 0
12/11/2021
10.24
 269,700 10.48 10.66 10.12 0 0 0
11/11/2021
10.48
 457,900 10.12 10.81 10.21 10,000 0 0.2
10/11/2021
10.12
 749,100 9.53 10.18 9.47 5,100 0 0
09/11/2021
9.53
 126,000 9.59 9.59 9.50 10,000 0 0.2
08/11/2021
9.59
 123,700 9.53 9.70 9.50 0 0 0
05/11/2021
9.53
 59,700 9.59 9.65 9.41 0 0 0
04/11/2021
9.59
 101,000 9.47 9.70 9.29 100 0 0
03/11/2021
9.47
 200,100 9.73 9.79 9.47 7,100 0 0.1
02/11/2021
9.73
 240,500 9.59 9.94 9.68 300 0 0.0
01/11/2021
9.59
 269,200 9.14 9.76 9.11 1,500 200 0.0
29/10/2021
9.14
 197,900 9.23 9.23 9.11 0 0 0
28/10/2021
9.23
 116,900 9.23 9.35 9.17 0 0 0
27/10/2021
9.23
 199,300 9.17 9.41 9.08 200 0 0.0
26/10/2021
9.17
 150,100 9.26 9.29 9.08 0 0 0
25/10/2021
9.26
 242,600 9.23 9.41 9.14 0 0 0
22/10/2021
9.23
 153,400 8.93 9.35 8.96 0 0 0
21/10/2021
8.93
 93,900 8.96 9.02 8.87 0 0 0
20/10/2021
8.96
 139,400 8.87 9.05 8.84 0 0 0
19/10/2021
8.87
 58,300 8.93 9.02 8.34 0 0 0
18/10/2021
8.93
 67,200 8.75 9.08 8.81 0 0 0
15/10/2021
8.75
 59,900 8.87 8.90 8.69 0 0 0
14/10/2021
8.87
 78,800 8.81 8.87 8.69 0 0 0
13/10/2021
8.81
 62,800 8.60 8.87 8.51 0 0 0
12/10/2021
8.60
 120,400 8.69 8.69 8.48 0 0 0
11/10/2021
8.69
 166,000 8.78 8.81 8.45 0 0 0
08/10/2021
8.78
 89,300 8.99 9.11 8.78 0 0 0
07/10/2021
8.99
 138,700 9.05 9.11 8.93 0 0 0
06/10/2021
9.05
 158,200 9.05 9.35 8.93 0 0 0
05/10/2021
9.05
 210,800 8.93 9.53 8.93 100 0 0.0
04/10/2021
8.93
 146,300 9.02 9.02 8.48 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/10/2021
9.02
 184,700 9.53 9.79 8.87 100 0 0.0
30/09/2021
9.53
 295,200 9.53 9.63 8.86 2,400 0 0.0
29/09/2021
9.53
 419,000 10.13 10.13 9.45 100 0 0.0
28/09/2021
10.13
 256,100 10.16 10.74 9.47 400 0 0.0
27/09/2021
10.16
 226,800 10.16 10.69 9.95 200 0 0.0
24/09/2021
10.16
 112,300 10.48 10.48 10.06 0 0 0
23/09/2021
10.48
 106,700 10.77 10.77 10.06 0 0 0
22/09/2021
10.77
 306,300 10.08 10.77 10.74 0 0 0
21/09/2021
10.08
 301,300 9.45 10.08 10.03 0 0 0
20/09/2021
9.45
 129,600 8.84 9.45 8.79 0 0 0
17/09/2021
8.84
 2,000 8.73 8.84 8.73 0 0 0
16/09/2021
8.73
 1,500 8.47 8.97 8.41 0 0 0
15/09/2021
8.47
 1,700 8.47 8.47 8.36 0 0 0
14/09/2021
8.47
 100 8.47 8.47 8.47 0 0 0
13/09/2021
8.47
 3,400 8.47 9.05 8.47 0 0 0
10/09/2021
8.47
 2,000 8.36 8.47 8.31 0 0 0
09/09/2021
8.36
 700 8.26 8.36 8.36 0 0 0
08/09/2021
8.26
 2,100 8.41 8.47 8.26 0 0 0
07/09/2021
8.41
 3,500 8.57 8.63 8.41 0 0 0
06/09/2021
8.57
 3,500 8.52 8.57 8.20 0 0 0
01/09/2021
8.52
 1,400 8.36 8.52 8.36 0 0 0
31/08/2021
8.36
 4,300 8.26 8.41 8.20 0 0 0
30/08/2021
8.26
 1,300 8.47 8.71 8.26 0 0 0
27/08/2021
8.47
 300 8.47 8.47 8.47 0 0 0
26/08/2021
8.47
 400 8.41 8.47 8.23 0 0 0
25/08/2021
8.41
 200 8.47 8.47 8.41 0 0 0
24/08/2021
8.47
 0 8.47 8.47 8.47 0 0 0
23/08/2021
8.47
 2,300 8.20 8.55 8.20 0 0 0
20/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
19/08/2021
8.20
 2,000 8.63 8.63 8.20 0 0 0
18/08/2021
8.63
 400 8.20 8.63 8.36 0 0 0
17/08/2021
8.20
 11,700 8.39 8.92 8.20 0 0 0
16/08/2021
8.39
 14,200 8.68 8.68 8.36 0 0 0
13/08/2021
8.68
 0 8.68 8.68 8.68 0 0 0
12/08/2021
8.68
 9,900 8.39 8.68 8.36 0 0 0
11/08/2021
8.39
 300 8.47 8.68 8.39 0 100 -0.0
10/08/2021
8.47
 2,800 8.63 8.63 8.39 0 0 0
09/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
06/08/2021
8.63
 0 8.63 8.63 8.63 0 0 0
05/08/2021
8.63
 100 8.71 8.71 8.63 0 100 -0.0
04/08/2021
8.71
 0 8.71 8.71 8.71 0 0 0
03/08/2021
8.71
 300 8.47 8.71 8.44 0 0 0
02/08/2021
8.47
 1,000 8.41 8.47 7.91 0 0 0
30/07/2021
8.41
 100 8.71 8.71 8.41 0 0 0
29/07/2021
8.71
 0 8.71 8.71 8.71 0 0 0
28/07/2021
8.71
 1,400 8.73 8.73 8.12 0 0 0
27/07/2021
8.73
 200 8.52 8.73 8.73 0 0 0
26/07/2021
8.52
 4,900 7.99 8.52 7.44 0 0 0
23/07/2021
7.99
 1,000 8.47 8.47 7.99 0 0 0
22/07/2021
8.47
 300 8.47 8.47 8.47 0 0 0
21/07/2021
8.47
 600 8.47 8.92 8.47 0 0 0
20/07/2021
8.47
 1,100 8.89 8.89 8.36 0 0 0
19/07/2021
8.89
 0 8.89 8.89 8.89 0 0 0
16/07/2021
8.89
 100 8.57 8.89 8.89 0 0 0
15/07/2021
8.57
 2,300 8.47 8.57 8.47 0 0 0
14/07/2021
8.47
 500 8.94 8.94 8.47 0 0 0
13/07/2021
8.94
 1,600 8.79 8.94 8.63 0 0 0
12/07/2021
8.79
 600 8.97 8.97 8.63 0 0 0
09/07/2021
8.97
 0 8.97 8.97 8.97 0 0 0
08/07/2021
8.97
 300 8.89 8.97 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |