CTCP Công nghệ Sài Gòn Viễn Đông (svt)

12.50
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
(2025-06-25)
-0.10 -0.79% 282,600 0 0
12.45
12.80
12.50
2 tháng
(2025-05-26)
0.10 0.81% 363,300 0 0
12.40
12.80
12.50
3 tháng
(2025-04-28)
0.15 1.21% 466,300 3,500 0
12.35
12.80
12.50
6 tháng
(2025-02-03)
0.60 5.04% 1,134,400 521 -0.0
11.45
13.20
12.50
12 tháng
(2024-07-30)
0.93 8.03% 2,619,000 -53,989 -0.6
11
13.20
12.50
24 tháng
(2023-08-07)
2.44 24.23% 4,678,000 -199,563 -2.5
8.46
13.20
12.50
36 tháng
(2022-08-10)
2.86 29.72% 6,401,800 -192,850 -1.3
8.01
13.20
12.50
60 tháng
(2020-08-20)
5.28 73.20% 31,594,390 -94,350 2.8
6.56
13.81
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |