CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

10.60
0.65
(6.53%)
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
(2026-09-04) 		-0.40 -4.26% 428,900 0 0
8.35
9.95
9.95
2 tháng
(2026-08-05) 		-0.63 -6.54% 1,256,500 0 0
8.31
9.95
9.95
3 tháng
(2026-07-06) 		-4.60 -33.82% 2,091,200 0 0
8.31
13.60
9.95
6 tháng
(2026-04-07) 		-6.40 -41.56% 2,991,900 0 0
8.31
15.65
9.95
12 tháng
(2025-10-09) 		-8 -47.06% 5,658,700 0 0
8.31
17.60
9.95
24 tháng
(2024-10-14) 		-6.40 -41.56% 25,227,700 0 0
8.31
21.35
9.95
36 tháng
(2023-10-20) 		-4.75 -34.55% 38,262,200 0 0
8.31
21.35
9.95
60 tháng
(2021-11-01) 		-14.55 -61.79% 94,330,000 0 0
8.31
26.10
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
15.45
 49,600 15.05 16 15.05 0 0 0
14/08/2023
15.95
 146,400 14.60 15.95 14.60 0 0 0
11/08/2023
15.10
 45,800 15.35 15.35 14.80 0 0 0
10/08/2023
15.40
 63,300 15.20 15.55 14.90 0 0 0
09/08/2023
15.45
 95,800 15.10 15.60 15 0 0 0
08/08/2023
15.60
 211,900 16.10 16.60 15 0 0 0
07/08/2023
15.65
 175,600 14.65 15.65 14.50 0 0 0
04/08/2023
14.65
 72,700 14.30 15 14.30 0 0 0
03/08/2023
14.55
 74,200 14.25 14.60 14.25 0 0 0
02/08/2023
14.40
 64,600 14.75 14.75 14.20 0 0 0
01/08/2023
14.50
 130,800 14.80 14.95 14.40 0 0 0
31/07/2023
14.80
 77,800 14.50 14.80 14.40 0 0 0
28/07/2023
14.50
 32,800 14.30 15 14.30 0 0 0
27/07/2023
14.40
 104,800 14.90 14.90 14.35 0 0 0
26/07/2023
14.50
 142,400 14.75 15 14.50 0 0 0
25/07/2023
15
 44,200 15.40 15.40 15 0 0 0
24/07/2023
15.40
 44,000 15.45 15.45 14.90 0 0 0
21/07/2023
15.50
 77,000 15 15.50 15 0 0 0
20/07/2023
15.10
 80,000 15.25 15.35 15 0 0 0
19/07/2023
15.20
 41,000 15.80 15.80 14.80 0 0 0
18/07/2023
15.20
 94,000 14.90 15.80 14.65 0 0 0
17/07/2023
14.80
 113,200 15 15.20 14.50 0 0 0
14/07/2023
15
 88,100 15.20 15.20 14.50 0 0 0
13/07/2023
15
 152,600 15 15.35 15 0 0 0
12/07/2023
15
 248,400 15 15.20 14.10 0 0 0
11/07/2023
14.40
 378,400 13.60 14.40 13.60 0 0 0
10/07/2023
13.50
 87,300 13.40 13.50 13.35 0 0 0
07/07/2023
13.40
 169,200 13.10 13.40 12.90 0 0 0
06/07/2023
13.20
 81,400 13 13.35 12.95 0 0 0
05/07/2023
13.25
 60,500 13.20 13.50 13 0 0 0
04/07/2023
13.20
 44,200 13.30 13.30 12.90 0 0 0
03/07/2023
13.15
 24,600 13.65 13.65 12.90 0 0 0
30/06/2023
13
 69,100 12.90 13.50 12.80 0 0 0
29/06/2023
12.95
 51,600 13.10 13.20 12.90 0 0 0
28/06/2023
13.10
 102,000 13.60 14 13 0 0 0
27/06/2023
13.55
 304,400 12.80 13.55 12.70 0 0 0
26/06/2023
12.70
 99,200 12.15 12.80 12 0 0 0
23/06/2023
12.15
 19,100 12.30 12.40 12.15 0 0 0
22/06/2023
12.30
 26,700 12.40 12.45 12.20 0 0 0
21/06/2023
12.40
 7,300 12.65 12.65 12.25 0 0 0
20/06/2023
12.40
 41,900 12 12.60 11.90 0 0 0
19/06/2023
12.05
 23,600 12.40 12.40 12.05 0 0 0
16/06/2023
12.45
 35,600 12.10 12.45 12.10 0 0 0
15/06/2023
12.30
 15,600 12.20 12.40 12.10 0 0 0
14/06/2023
12.30
 57,500 12.95 12.95 12.20 0 0 0
13/06/2023
12.50
 21,200 12.40 12.50 12.10 0 0 0
12/06/2023
12.40
 52,800 12.45 12.50 11.85 0 0 0
09/06/2023
12.40
 26,800 12.75 12.75 12.40 0 0 0
08/06/2023
12.45
 52,000 12.40 12.70 12.40 0 0 0
07/06/2023
12.60
 51,900 12.85 12.85 12.40 0 0 0
06/06/2023
12.60
 69,100 12.65 12.65 12.35 0 0 0
05/06/2023
12.75
 28,300 13.25 13.25 12.55 0 0 0
02/06/2023
12.85
 73,500 12.80 13.30 12.70 0 0 0
01/06/2023
12.95
 105,300 12.75 13.10 12.45 0 0 0
31/05/2023
12.85
 71,200 12.75 13.25 12.60 0 0 0
30/05/2023
12.75
 189,500 12.75 12.80 12.65 0 0 0
29/05/2023
12
 56,900 11.90 12 11.80 0 0 0
26/05/2023
11.70
 16,000 12 12 11.65 0 0 0
25/05/2023
11.80
 89,900 11.30 12 11.30 0 0 0
24/05/2023
11.40
 21,800 11.25 11.50 11.25 0 0 0
23/05/2023
11.35
 17,900 11.20 11.40 11.20 0 0 0
22/05/2023
11.30
 8,800 11.20 11.55 11.20 0 0 0
19/05/2023
11.20
 6,300 11.40 11.40 10.90 0 0 0
18/05/2023
11.40
 30,700 11.15 11.40 11 0 0 0
17/05/2023
11.25
 20,500 11.30 11.50 11.25 0 0 0
16/05/2023
11.45
 28,700 11.60 11.70 11 0 0 0
15/05/2023
11.65
 23,500 12 12 11.50 0 0 0
12/05/2023
11.65
 86,500 11.80 11.80 11.50 0 0 0
11/05/2023
11.55
 32,900 11.35 11.90 11.20 0 0 0
10/05/2023
11.20
 27,000 10.90 11.30 10.75 0 0 0
09/05/2023
10.90
 96,900 11.35 11.35 10.60 0 0 0
08/05/2023
11.35
 10,400 11.50 11.50 10.90 0 0 0
05/05/2023
11.45
 180,100 11.60 11.60 10.80 0 0 0
04/05/2023
11.60
 28,200 11.70 11.75 11.60 0 0 0
28/04/2023
11.75
 28,900 11.80 11.80 11.70 0 0 0
27/04/2023
11.80
 4,500 11.80 11.85 11.70 0 0 0
26/04/2023
11.80
 3,800 11.85 11.85 11.60 0 0 0
25/04/2023
11.80
 13,700 11.80 11.90 11.70 0 0 0
24/04/2023
11.75
 27,100 11.75 11.95 11.50 0 0 0
21/04/2023
11.75
 15,800 11.75 11.90 11.75 0 0 0
20/04/2023
11.75
 25,300 11.80 11.85 11.50 0 0 0
19/04/2023
11.80
 5,500 11.85 11.85 11.65 0 0 0
18/04/2023
11.85
 6,000 11.80 11.85 11.70 0 0 0
17/04/2023
11.80
 9,400 11.70 11.90 11.70 0 0 0
14/04/2023
11.70
 21,300 11.95 12 11.70 0 0 0
13/04/2023
11.85
 12,300 11.70 11.90 11.65 0 0 0
12/04/2023
11.80
 41,000 11.75 11.90 11.60 0 0 0
11/04/2023
11.75
 40,200 11.75 11.80 11.65 0 0 0
10/04/2023
11.75
 42,600 12.20 12.20 11.75 0 0 0
07/04/2023
11.95
 23,700 12.25 12.25 11.80 0 0 0
06/04/2023
11.95
 93,000 11.90 12.05 11.70 0 0 0
05/04/2023
11.80
 26,200 12.40 12.40 11.80 0 0 0
04/04/2023
12.25
 1,100 12.50 12.50 12.15 0 0 0
03/04/2023
12.35
 13,200 13.15 13.15 12 0 0 0
31/03/2023
12.40
 43,800 11.65 12.40 11.65 0 0 0
30/03/2023
11.65
 7,800 11.70 11.80 11.65 0 0 0
29/03/2023
11.70
 10,100 12 12 11.70 0 0 0
28/03/2023
11.90
 9,100 12 12 11.70 0 0 0
27/03/2023
11.85
 11,100 11.80 11.85 11.70 0 0 0
24/03/2023
11.80
 12,000 12 12 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc