CTCP Công nghệ Sài Gòn Viễn Đông (svt)

9.09
0.03
(0.33%)
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
(2026-09-08) 		-0.20 -2.11% 105,500 0 0
8.69
9.65
9.06
2 tháng
(2026-08-10) 		-0.38 -3.94% 228,700 0 0
8.69
9.67
9.06
3 tháng
(2026-07-10) 		-0.20 -2.11% 362,200 0 0
8.69
9.76
9.06
6 tháng
(2026-04-13) 		-0.83 -8.23% 781,000 0 0
8.69
10.26
9.06
12 tháng
(2025-10-13) 		-0.88 -8.64% 1,659,100 0 0
8.69
10.67
9.06
24 tháng
(2024-10-18) 		0.15 1.62% 5,296,100 0 0
8.69
11.07
9.06
36 tháng
(2023-10-24) 		1.76 23.37% 7,994,700 0 0
6.79
11.07
9.06
60 tháng
(2021-11-03) 		1.70 22.37% 28,909,500 0 0
6.42
11.08
9.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
8.10
 1,000 8.07 8.10 8.07 0 0 0
11/08/2023
8.07
 1,700 8.01 8.13 7.94 0 0 0
10/08/2023
8.35
 100 8.35 8.35 8.35 0 0 0
09/08/2023
8.19
 7,300 8.07 8.26 8.07 0 0 0
08/08/2023
8.10
 12,300 8.19 8.19 7.94 0 0 0
07/08/2023
8.07
 2,800 7.94 8.19 7.88 0 0 0
04/08/2023
8.19
 3,500 8.19 8.53 7.88 0 0 0
03/08/2023
8.19
 20,600 8.01 8.57 7.94 0 0 0
02/08/2023
8.19
 1,100 8.07 8.19 8.07 0 0 0
01/08/2023
8.10
 13,800 8.13 8.13 7.88 0 0 0
31/07/2023
7.88
 1,200 8.13 8.13 7.88 0 0 0
28/07/2023
8.13
 19,400 7.88 8.13 7.79 0 0 0
27/07/2023
8.13
 6,800 7.94 8.16 7.94 0 0 0
26/07/2023
8.19
 0 8.19 8.19 8.19 0 0 0
25/07/2023
8.19
 0 8.19 8.19 8.19 0 0 0
24/07/2023
8.19
 100 8.19 8.19 8.19 0 0 0
21/07/2023
8.07
 23,700 8.16 8.19 8.07 0 0 0
20/07/2023
8.01
 3,900 8.63 8.63 7.94 0 0 0
19/07/2023
8.16
 15,100 7.98 8.16 7.88 0 0 0
18/07/2023
8.19
 0 8.19 8.19 8.19 0 0 0
17/07/2023
8.19
 1,500 8.32 8.32 7.94 0 0 0
14/07/2023
8.07
 3,800 8.07 8.22 7.94 0 0 0
13/07/2023
8.07
 2,400 8.35 8.35 8.07 0 0 0
12/07/2023
8.26
 200 8.26 8.26 8.26 0 0 0
11/07/2023
8.26
 1,000 8.22 8.26 8.10 0 0 0
10/07/2023
8.26
 200 8.22 8.26 8.22 0 0 0
07/07/2023
8.26
 100 8.26 8.26 8.26 0 0 0
06/07/2023
7.91
 1,400 8.07 8.29 7.91 0 0 0
05/07/2023
8.35
 600 8.53 8.66 8.35 0 0 0
04/07/2023
8.10
 9,100 8.07 8.13 8.07 0 0 0
03/07/2023
7.88
 2,300 8.07 8.29 7.88 0 0 0
30/06/2023
8.29
 100 8.29 8.29 8.29 0 0 0
29/06/2023
8.29
 4,600 8.32 8.32 8.29 0 0 0
28/06/2023
8.32
 5,000 8.26 8.32 8.26 0 0 0
27/06/2023
8.29
 300 8.26 8.29 8.26 0 0 0
26/06/2023
8.26
 12,300 8.22 8.26 8.22 0 0 0
23/06/2023
8.22
 3,000 8.22 8.22 8.07 0 0 0
22/06/2023
8.22
 1,200 8.29 8.29 8.07 0 0 0
21/06/2023
8.07
 2,200 8.32 8.41 8.07 0 0 0
20/06/2023
8.41
 500 8.26 8.41 8.26 0 0 0
19/06/2023
8.07
 100 8.07 8.07 8.07 0 0 0
16/06/2023
8.29
 2,500 8.29 8.29 8.29 0 0 0
15/06/2023
8.29
 8,600 8.35 8.35 8.04 0 0 0
14/06/2023
8.26
 500 8.07 8.26 8.07 0 0 0
13/06/2023
8.19
 2,500 7.98 8.19 7.98 0 0 0
12/06/2023
8.26
 2,700 8.38 8.38 7.98 0 0 0
09/06/2023
7.98
 2,000 8.07 8.50 7.98 0 0 0
08/06/2023
8.32
 13,900 8.01 8.32 7.82 0 0 0
07/06/2023
8.32
 6,100 8.57 8.57 8.04 0 0 0
06/06/2023
8.57
 220,000 8.44 8.63 7.94 0 0 0
05/06/2023
8.26
 20,800 7.85 8.29 7.70 0 0 0
02/06/2023
7.76
 600 7.88 7.94 7.76 0 0 0
01/06/2023
7.85
 8,400 7.70 7.94 7.70 0 0 0
31/05/2023
7.45
 3,100 7.73 7.73 7.39 0 0 0
30/05/2023
7.48
 1,900 7.82 7.82 7.48 0 0 0
29/05/2023
7.73
 8,100 7.70 7.73 7.45 0 0 0
26/05/2023
7.63
 1,600 7.45 7.67 7.45 0 0 0
25/05/2023
7.54
 200 7.82 7.82 7.54 0 0 0
24/05/2023
7.51
 3,300 7.79 7.79 7.51 0 0 0
23/05/2023
7.51
 22,300 7.67 8.13 7.45 0 0 0
22/05/2023
7.70
 2,300 8.04 8.04 7.57 0 0 0
19/05/2023
7.63
 36,700 7.29 7.67 7.29 0 0 0
18/05/2023
7.17
 1,100 7.32 7.32 7.17 0 0 0
17/05/2023
7.32
 4,600 7.29 7.42 7.20 0 0 0
16/05/2023
7.42
 100 7.42 7.42 7.42 0 0 0
15/05/2023
7.42
 9,400 7.36 7.45 7.14 0 0 0
12/05/2023
7.32
 8,200 7.29 7.39 7.14 0 0 0
11/05/2023
7.29
 18,500 7.20 7.57 7.17 0 0 0
10/05/2023
7.57
 1,700 7.20 7.57 7.14 0 0 0
09/05/2023
7.45
 4,900 7.63 7.63 7.17 0 0 0
08/05/2023
7.57
 9,000 7.63 7.63 7.45 0 0 0
05/05/2023
7.45
 3,400 7.48 7.48 7.45 0 0 0
04/05/2023
7.70
 300 7.73 7.73 7.51 0 0 0
28/04/2023
7.48
 400 7.63 7.63 7.48 0 0 0
27/04/2023
7.48
 2,900 7.70 7.70 7.45 0 0 0
26/04/2023
7.60
 2,000 7.45 7.70 7.45 0 0 0
25/04/2023
7.45
 200 7.70 7.70 7.45 0 0 0
24/04/2023
7.63
 3,300 7.82 7.82 7.54 0 0 0
21/04/2023
7.63
 100 7.63 7.63 7.63 0 0 0
20/04/2023
7.63
 16,000 7.29 7.63 6.95 0 0 0
19/04/2023
7.45
 8,500 7.45 7.57 7.45 0 0 0
18/04/2023
7.45
 9,300 7.42 7.45 7.26 0 0 0
17/04/2023
7.45
 9,100 7.45 7.45 7.42 0 0 0
14/04/2023
7.45
 300 7.45 7.45 7.45 0 0 0
13/04/2023
7.45
 5,500 7.32 7.45 7.32 0 0 0
12/04/2023
7.39
 26,200 7.04 7.39 6.95 0 0 0
11/04/2023
7.01
 300 7.04 7.04 7.01 0 0 0
10/04/2023
7.04
 700 7.01 7.04 7.01 0 0 0
07/04/2023
7.04
 8,500 7.08 7.08 6.89 0 0 0
06/04/2023
6.92
 3,700 7.04 7.17 6.92 0 0 0
05/04/2023
6.95
 7,400 7.32 7.32 6.89 0 0 0
04/04/2023
6.89
 15,900 7.17 7.32 6.89 0 0 0
03/04/2023
6.86
 4,800 7.04 7.14 6.86 0 0 0
31/03/2023
7.14
 300 7.17 7.17 6.89 0 0 0
30/03/2023
7.01
 2,200 6.95 7.17 6.83 0 0 0
29/03/2023
6.95
 2,200 7.01 7.32 6.95 0 0 0
28/03/2023
7.01
 600 7.36 7.36 6.98 0 0 0
27/03/2023
7.01
 3,200 7.14 7.14 6.83 0 0 0
24/03/2023
7.26
 3,500 6.86 7.67 6.86 0 0 0
23/03/2023
7.20
 200 7.01 7.20 7.01 0 0 0

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