CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

15.20
-0.40
(-2.56%)
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
(2024-10-14) 		0.20 1.30% 1,049,700 -1,600 -0.0
14.85
15.75
15.60
2 tháng
(2024-09-16) 		1 6.85% 2,221,000 -2,120 -0.0
14.40
15.75
15.60
3 tháng
(2024-08-15) 		1.60 11.43% 3,019,700 -18,520 -0.2
13.50
15.75
15.60
6 tháng
(2024-05-17) 		2 14.71% 9,509,800 -44,930 -0.6
12.70
16.35
15.60
12 tháng
(2023-11-20) 		3.60 30% 13,490,900 -74,139 -1.0
11.30
16.35
15.60
24 tháng
(2022-11-24) 		6 62.50% 27,896,500 -100,114 -2.2
9.60
16.35
15.60
36 tháng
(2021-11-29) 		-4.82 -23.60% 65,807,400 -153,769 -6.2
9.30
26.10
15.60
60 tháng
(2019-12-10) 		11.88 319.48% 127,594,840 -2,072,699 -43.1
2.34
26.10
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
14.46
 207,700 14.60 14.67 14.26 5,900 2,000 0.1
31/08/2021
14.60
 279,100 14.05 14.88 14.12 0 11,300 -0.2
30/08/2021
14.05
 173,400 13.15 14.05 13.22 5,500 0 0.1
27/08/2021
13.15
 152,100 13.08 13.29 12.67 2,900 6,800 -0.1
26/08/2021
13.08
 131,500 13.22 13.64 12.98 1,800 3,400 -0.0
25/08/2021
13.22
 198,200 13.22 13.22 12.71 0 6,300 -0.1
24/08/2021
13.22
 183,500 13.57 13.57 12.81 8,800 1,800 0.1
23/08/2021
13.57
 690,500 14.46 14.46 13.53 6,900 2,200 0.1
20/08/2021
14.46
 1,139,700 15.19 15.29 14.15 0 19,000 -0.4
19/08/2021
15.19
 1,052,400 15.12 15.36 14.94 0 12,900 -0.3
18/08/2021
15.12
 896,900 14.32 15.12 14.46 10,400 6,000 0.1
17/08/2021
14.32
 1,294,200 13.39 14.32 13.15 3,900 2,200 0.0
16/08/2021
13.39
 148,100 12.98 13.39 12.57 1,300 4,400 -0.1
13/08/2021
12.98
 75,800 13.26 13.26 12.74 10,900 6,400 0.1
12/08/2021
13.26
 162,600 12.95 13.77 12.60 6,200 3,800 0.0
11/08/2021
12.95
 125,900 13.43 13.43 12.74 1,500 8,800 -0.1
10/08/2021
13.43
 368,400 12.91 13.77 13.22 6,900 25,400 -0.4
09/08/2021
12.91
 145,600 12.09 12.91 12.09 1,200 400 0.0
06/08/2021
12.09
 190,800 11.71 12.19 11.74 6,400 0 0.1
05/08/2021
11.71
 201,600 12.22 12.33 11.71 0 5,600 -0.1
04/08/2021
12.22
 143,200 12.19 12.40 12.05 2,000 6,500 -0.1
03/08/2021
12.19
 324,200 12.43 12.60 11.81 11,500 300 0.2
02/08/2021
12.43
 751,800 12.47 12.74 11.81 10,600 0 0.2
30/07/2021
12.47
 457,500 12.40 12.57 11.54 2,400 800 0.0
29/07/2021
12.40
 176,100 12.67 12.78 12.36 0 8,700 -0.2
28/07/2021
12.67
 164,200 12.84 12.84 12.40 0 5,900 -0.1
27/07/2021
12.84
 59,800 12.60 13.02 12.47 8,400 0 0.2
26/07/2021
12.60
 127,700 12.53 12.98 12.12 700 2,500 -0.0
23/07/2021
12.53
 1,028,900 12.53 13.08 11.71 16,900 4,000 0.2
22/07/2021
12.53
 119,600 13.33 13.74 12.50 5,400 9,200 -0.1
21/07/2021
13.33
 89,400 14.32 14.46 13.33 0 10,600 -0.2
20/07/2021
14.32
 127,300 14.67 14.67 13.67 100 4,400 -0.1
19/07/2021
14.67
 57,700 15.77 15.77 14.67 0 1,400 -0.0
16/07/2021
15.77
 243,700 15.91 16.22 15.63 5,600 100 0.1
15/07/2021
15.91
 462,400 15.56 16.18 14.81 25,100 16,100 0.2
14/07/2021
15.56
 208,100 15.43 15.84 15.15 7,500 1,900 0.1
13/07/2021
15.43
 943,200 14.81 15.43 14.12 6,600 5,900 0.0
12/07/2021
14.81
 142,400 15.91 15.91 14.81 2,400 1,200 0.0
09/07/2021
15.91
 493,000 16.60 16.60 15.84 9,500 40,000 -0.7
08/07/2021
16.60
 443,400 16.80 16.84 16.25 19,800 10,000 0.2
07/07/2021
16.80
 817,600 16.05 16.87 15.56 54,000 73,100 -0.5
06/07/2021
16.05
 653,600 15.01 16.05 14.81 2,300 58,900 -1.3
05/07/2021
15.01
 529,700 14.36 15.01 14.32 17,300 80,000 -0.6
02/07/2021
14.36
 447,400 14.15 14.39 13.77 3,200 72,700 -1.4
01/07/2021
14.15
 372,500 14.01 14.19 13.77 43,200 84,000 -0.8
30/06/2021
14.01
 381,200 13.84 14.19 12.95 18,000 124,300 -2.2
29/06/2021
13.84
 1,509,600 12.95 13.84 12.05 18,900 70,000 -1.0
28/06/2021
12.95
 185,900 13.08 13.08 12.33 100 2,700 -0.0
25/06/2021
13.08
 101,900 13.22 13.43 12.95 300 1,000 -0.0
24/06/2021
13.22
 1,240,600 12.53 13.22 12.50 500 7,900 -0.1
23/06/2021
12.53
 151,100 13.29 13.29 12.53 1,900 0 0.0
22/06/2021
13.29
 331,300 13.43 13.43 12.95 12,000 500 0.2
21/06/2021
13.43
 265,200 13.67 13.67 13.08 6,300 500 0.1
18/06/2021
13.67
 189,200 13.84 13.84 13.15 0 0 0
17/06/2021
13.84
 801,500 13.84 13.88 12.88 0 30,300 -0.6
16/06/2021
13.84
 255,700 13.77 13.84 13.43 0 0 0
15/06/2021
13.77
 942,100 13.43 14.12 12.50 500 9,200 -0.2
14/06/2021
13.43
 702,300 13.98 14.94 13.43 500 61,000 -1.3
11/06/2021
13.98
 912,500 13.08 13.98 13.50 0 98,500 -2.0
10/06/2021
13.08
 1,212,500 12.26 13.08 11.85 0 380,600 -7.1
09/06/2021
12.26
 96,000 12.33 12.33 11.74 0 94,100 -1.6
08/06/2021
12.33
 68,300 12.40 12.53 12.05 0 53,700 -1.0
07/06/2021
12.40
 199,000 12.40 12.67 12.19 7,000 188,000 -3.2
04/06/2021
12.40
 385,300 11.78 12.47 11.43 100 30,000 -0.5
03/06/2021
11.78
 100,200 11.71 11.85 10.95 0 0 0
02/06/2021
11.71
 108,900 11.57 11.85 11.54 0 0 0
01/06/2021
11.57
 87,600 11.64 11.64 10.92 0 0 0
31/05/2021
11.64
 97,100 11.43 11.64 11.43 0 0 0
28/05/2021
11.43
 91,900 11.78 11.91 11.43 5,100 0 0.1
27/05/2021
11.78
 117,300 11.98 11.98 11.29 0 0 0
26/05/2021
11.98
 150,700 11.64 12.05 11.64 0 0 0
25/05/2021
11.64
 93,600 11.78 11.98 11.57 0 0 0
24/05/2021
11.78
 163,600 11.02 11.78 11.02 0 0 0
21/05/2021
11.02
 41,700 11.71 11.71 11.02 0 0 0
20/05/2021
11.71
 104,100 12.40 12.40 11.71 400 0 0.0
19/05/2021
12.40
 143,600 12.26 12.40 11.98 0 0 0
18/05/2021
12.26
 187,200 11.64 12.26 11.33 0 3,000 -0.0
17/05/2021
11.64
 140,900 11.33 11.64 11.02 100 0 0.0
14/05/2021
11.33
 266,900 11.02 11.36 11.02 0 0 0
13/05/2021
11.02
 170,600 11.02 11.16 10.74 3,200 12,100 -0.1
12/05/2021
11.02
 332,900 10.67 11.02 10.05 0 0 0
11/05/2021
10.67
 229,500 10.67 10.67 10.33 0 400 -0.0
10/05/2021
10.67
 227,500 10.67 10.67 10.33 500 0 0.0
07/05/2021
10.67
 101,100 10.19 10.81 9.57 0 0 0
06/05/2021
10.19
 165,200 10.95 10.95 10.19 0 0 0
05/05/2021
10.95
 142,600 10.81 10.95 10.74 0 0 0
04/05/2021
10.81
 161,100 10.95 10.95 10.36 0 0 0
29/04/2021
10.95
 6,700 10.71 10.95 10.71 0 3,700 -0.1
28/04/2021
10.71
 171,800 10.81 10.81 10.67 0 0 0
27/04/2021
10.81
 161,500 10.81 10.92 10.67 500 0 0.0
26/04/2021
10.81
 25,500 11.33 11.33 10.78 0 0 0
23/04/2021
11.33
 31,900 10.92 11.33 10.67 0 0 0
22/04/2021
10.92
 66,100 11.71 11.71 10.92 0 0 0
20/04/2021
11.71
 9,500 11.67 11.71 11.23 0 0 0
19/04/2021
11.67
 31,600 11.67 11.67 11.02 0 1,000 -0.0
16/04/2021
11.67
 86,000 12.53 12.53 11.67 0 0 0
15/04/2021
12.53
 51,300 12.67 13.08 12.12 400 0 0.0
14/04/2021
12.67
 52,100 12.40 12.74 12.40 1,000 900 0.0
13/04/2021
12.40
 181,400 11.64 12.43 11.64 1,100 0 0.0
12/04/2021
11.64
 168,500 10.88 11.64 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |