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)
09/02/2022
10.45
 71,600 10.12 10.48 9.94 100 0 0.0
08/02/2022
10.12
 14,500 10.12 10.12 9.88 1,200 0 0.0
07/02/2022
10.12
 14,000 9.82 10.12 9.88 3,300 0 0.1
28/01/2022
9.82
 47,000 9.79 9.85 9.62 7,100 100 0.1
27/01/2022
9.79
 33,000 9.76 9.91 9.59 6,000 4,900 0.0
26/01/2022
9.76
 62,600 9.73 9.88 9.65 3,700 1,700 0
25/01/2022
9.73
 37,700 9.73 9.82 9.35 4,800 800 0.1
24/01/2022
9.73
 89,600 9.94 10.30 9.26 500 5,200 -0.1
21/01/2022
9.94
 37,200 10.12 10.12 9.82 700 1,000 -0.0
20/01/2022
10.12
 38,300 9.82 10.12 9.70 900 900 0.0
19/01/2022
9.82
 21,000 10.00 10.21 9.68 1,200 1,100 0.0
18/01/2022
10.00
 95,400 10.42 10.42 9.59 2,400 5,000 -0.0
17/01/2022
10.42
 44,600 10.60 10.60 10.33 0 3,600 -0.1
14/01/2022
10.60
 84,200 10.54 10.63 10.51 2,300 700 0.0
13/01/2022
10.54
 63,000 10.66 10.66 10.42 0 5,600 -0.1
12/01/2022
10.66
 129,900 10.66 10.81 10.39 200 14,100 -0.2
11/01/2022
10.66
 65,300 10.66 10.78 10.63 2,000 3,300 -0.0
10/01/2022
10.66
 137,600 10.69 11.19 10.60 4,100 2,400 0.0
07/01/2022
10.69
 205,200 10.75 10.75 10.39 100 1,600 -0.0
06/01/2022
10.75
 110,100 10.78 10.90 10.60 4,900 0 0.1
05/01/2022
10.78
 148,900 10.63 10.84 10.57 7,300 0 0.1
04/01/2022
10.63
 133,000 10.60 10.72 10.54 1,500 100 0.0
31/12/2021
10.60
 61,100 10.72 10.78 10.45 0 5,100 -0.1
30/12/2021
10.72
 84,700 10.72 10.84 10.48 3,900 3,500 0.0
29/12/2021
10.72
 50,400 10.84 10.96 10.66 800 100 0.0
28/12/2021
10.84
 85,600 10.72 10.93 10.63 800 0 0.0
27/12/2021
10.72
 62,300 11.07 11.07 10.54 0 1,800 -0.0
24/12/2021
11.07
 67,900 11.13 11.13 10.93 5,400 2,200 0.1
23/12/2021
11.13
 212,800 10.84 11.58 10.84 1,600 4,100 -0.0
22/12/2021
10.84
 76,000 10.90 11.01 10.78 3,800 2,100 0.0
21/12/2021
10.90
 165,500 10.54 11.01 10.42 12,500 0 0.2
20/12/2021
10.54
 122,400 10.66 10.66 10.33 3,800 2,400 0.0
17/12/2021
10.66
 144,200 10.78 10.96 10.54 1,100 11,200 -0.2
16/12/2021
10.78
 177,600 10.33 10.90 10.36 8,800 0 0.2
15/12/2021
10.33
 108,500 10.39 10.42 10.21 2,200 600 0.0
14/12/2021
10.39
 141,400 10.54 10.54 10.30 2,500 0 0.0
13/12/2021
10.54
 213,800 10.30 10.54 10.15 18,000 0 0.3
10/12/2021
10.30
 96,700 10.42 10.48 10.21 7,600 6,700 0.0
09/12/2021
10.42
 221,900 10.18 10.66 10.00 12,500 800 0.2
08/12/2021
10.18
 270,900 10.57 10.84 10.00 11,400 3,000 0.1
07/12/2021
10.57
 211,000 10.39 10.57 9.94 19,400 0 0.3
06/12/2021
10.39
 352,700 11.16 11.16 10.39 15,800 27,500 -0.2
03/12/2021
11.16
 292,300 11.97 12.03 11.16 6,000 9,500 -0.1
02/12/2021
11.97
 654,100 12.86 12.86 11.97 900 9,200 -0.2
01/12/2021
12.86
 833,500 13.81 14.77 12.86 4,600 10,600 -0.1
30/11/2021
13.81
 134,400 12.92 13.81 13.81 0 0 0
29/11/2021
12.92
 336,400 12.09 12.92 12.68 1,600 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |