CTCP Công nghệ Viễn Thông Sài Gòn (sgt)

14.65
0.15
(1.03%)
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
(2024-10-21) 		-0.65 -4.29% 964,200 -1,600 -0.0
14.40
15.75
14.50
2 tháng
(2024-09-23) 		0.10 0.69% 2,300,000 -2,100 -0.0
14.40
15.75
14.50
3 tháng
(2024-08-22) 		1 7.41% 3,040,800 -2,100 -0.0
13.50
15.75
14.50
6 tháng
(2024-05-24) 		1.55 11.97% 9,340,800 -47,800 -0.7
12.70
16.35
14.50
12 tháng
(2023-11-27) 		2.65 22.36% 13,597,000 -77,000 -1.0
11.30
16.35
14.50
24 tháng
(2022-12-01) 		3.35 30.04% 27,237,200 -102,975 -2.3
10
16.35
14.50
36 tháng
(2021-12-06) 		-4.37 -23.16% 65,546,600 -154,630 -6.1
9.30
26.10
14.50
60 tháng
(2019-12-17) 		10.98 312.03% 127,764,420 -2,085,760 -43.2
2.34
26.10
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.65
 27,800 14.80 14.80 14.50 0 0 0
20/11/2024
14.50
 17,600 14.25 14.85 14 0 0 0
19/11/2024
14.40
 52,600 14.80 14.80 14.40 0 0 0
18/11/2024
14.60
 48,200 15.10 15.10 14.50 0 0 0
15/11/2024
15.10
 37,200 15.10 15.30 14.50 0 0 0
14/11/2024
15.10
 41,000 15.50 15.50 15 0 0 0
13/11/2024
15.60
 52,200 15.80 15.80 15.10 0 1,600 -0.0
12/11/2024
15.75
 80,900 15.90 15.95 15.50 0 0 0
11/11/2024
15.50
 244,600 14.70 15.90 14.70 0 0 0
08/11/2024
14.90
 30,700 15 15 14.55 0 0 0
07/11/2024
14.95
 30,300 15.10 15.15 14.80 0 0 0
06/11/2024
15.10
 46,400 14.30 15.15 14.30 0 0 0
05/11/2024
15.10
 12,400 15.20 15.20 14.80 0 0 0
04/11/2024
15.30
 26,300 15.35 15.45 15.25 0 0 0
01/11/2024
15.40
 64,000 14.70 15.40 14.65 0 0 0
31/10/2024
15.10
 7,500 15.20 15.20 14.60 0 0 0
30/10/2024
14.85
 17,100 15.10 15.30 14.85 0 0 0
29/10/2024
15.30
 15,000 14.55 15.60 14.55 0 0 0
28/10/2024
15
 8,100 15.20 15.20 14.50 0 0 0
25/10/2024
15.10
 700 14.80 15.20 14.80 0 0 0
24/10/2024
15.20
 29,600 15.10 15.30 14.70 0 0 0
23/10/2024
15
 26,500 14.95 15 14.95 0 0 0
22/10/2024
15.10
 28,000 15 15.15 14.25 0 0 0
21/10/2024
15.15
 47,300 15 15.40 15 0 0 0
18/10/2024
15.30
 40,100 15 15.50 15 0 0 0
17/10/2024
15.40
 45,100 15.40 15.40 15 0 0 0
16/10/2024
15
 108,400 14.50 15.50 14.50 0 0 0
15/10/2024
15.40
 44,900 15.40 15.45 15 0 0 0
14/10/2024
15.40
 43,600 15.20 15.50 15 0 0 0
11/10/2024
15.45
 9,900 15.70 15.70 15.30 0 0 0
10/10/2024
15.50
 33,200 15.50 15.50 15.20 0 0 0
09/10/2024
15.50
 45,100 15.45 15.90 15.40 0 0 0
08/10/2024
15.45
 45,600 15.15 15.45 15.15 0 500 -0.0
07/10/2024
15.45
 107,300 15.45 15.50 15 0 0 0
04/10/2024
15.45
 25,700 15 15.45 15 0 0 0
03/10/2024
15.30
 168,700 14.95 15.35 14.95 0 0 0
02/10/2024
15
 39,100 15 15.50 14.95 0 0 0
01/10/2024
15
 181,600 14.70 15 14.50 0 0 0
30/09/2024
14.75
 64,300 14.60 14.75 14.60 0 0 0
27/09/2024
14.60
 56,600 14.55 14.70 14.50 0 0 0
26/09/2024
14.50
 180,400 14.50 14.50 14.20 0 0 0
25/09/2024
14.40
 25,400 14.20 14.50 14.20 0 0 0
24/09/2024
14.45
 47,800 14.45 14.55 14.30 0 0 0
23/09/2024
14.40
 23,000 14.30 14.40 14.20 0 0 0
20/09/2024
14.40
 27,000 14.70 14.70 14.40 0 0 0
19/09/2024
14.60
 7,400 14.20 14.70 14.20 0 0 0
18/09/2024
14.60
 52,500 14.25 14.75 14.10 0 0 0
17/09/2024
14.60
 6,600 14.25 14.60 14.25 0 0 0
16/09/2024
14.60
 24,100 14.60 14.60 14.30 0 0 0
13/09/2024
14.40
 41,000 14.50 14.80 14.40 0 0 0
12/09/2024
14.40
 2,200 14.55 14.55 14.40 0 0 0
11/09/2024
14.55
 22,900 14.05 14.60 14.05 0 0 0
10/09/2024
14.60
 90,600 14.50 14.60 14.25 0 0 0
09/09/2024
14.55
 32,500 14.40 14.55 14.40 0 0 0
06/09/2024
14.45
 80,400 14.45 14.75 14.45 0 0 0
05/09/2024
14.45
 42,500 14.35 14.50 14.10 0 0 0
04/09/2024
14.45
 88,200 13.95 14.50 13.95 0 0 0
30/08/2024
13.95
 86,600 13.95 14.40 13.95 0 0 0
29/08/2024
14
 5,100 13.80 14 13.80 0 0 0
28/08/2024
13.95
 57,000 13.85 13.95 13.50 0 0 0
27/08/2024
13.65
 4,400 13.40 13.90 13.40 0 0 0
26/08/2024
13.80
 9,000 13.90 13.90 13.40 0 0 0
23/08/2024
13.85
 29,200 13.55 14.40 13.50 0 0 0
22/08/2024
13.50
 31,600 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 17,400 13.90 13.90 13.70 0 0 0
20/08/2024
13.75
 30,000 14 14 13.60 0 0 0
19/08/2024
14
 24,600 14 14 13.70 0 0 0
16/08/2024
14
 16,600 13.80 14 13.50 0 0 0
15/08/2024
14
 86,900 13.80 14 12.95 0 16,400 -0.2
14/08/2024
13.80
 10,700 13.85 14 13.80 0 0 0
13/08/2024
13.90
 8,200 13.70 13.90 13.50 0 0 0
12/08/2024
13.90
 11,000 14 14 13.60 0 0 0
09/08/2024
13.90
 7,400 13.80 13.90 13.50 0 0 0
08/08/2024
13.80
 17,300 13.05 14.10 13.05 0 0 0
07/08/2024
13.50
 13,800 13.90 13.90 13.50 0 0 0
06/08/2024
13.95
 65,000 13.80 13.95 13.15 0 0 0
05/08/2024
13.85
 45,800 14.20 14.20 13.30 0 0 0
02/08/2024
14.20
 52,500 13.70 14.30 13.50 0 0 0
01/08/2024
13.80
 92,700 14.30 14.30 13.60 0 0 0
31/07/2024
14.30
 120,900 14.15 14.60 14.10 0 0 0
30/07/2024
14.20
 67,500 13.75 14.70 13.75 0 2,900 -0.0
29/07/2024
13.75
 22,300 13.15 13.75 12.95 0 2,900 -0.0
26/07/2024
13.15
 20,800 13.10 13.20 12.70 0 1,000 -0.0
25/07/2024
13.20
 4,500 12.80 13.25 12.35 0 0 0
24/07/2024
13.15
 17,200 12 13.20 11.90 0 0 0
23/07/2024
12.70
 18,400 13.20 13.30 12.70 0 0 0
22/07/2024
13.50
 35,900 13.45 13.50 13 0 0 0
19/07/2024
13.50
 101,400 13.35 13.70 13.15 0 0 0
18/07/2024
13.50
 18,100 13.35 13.50 12.95 0 0 0
17/07/2024
13.50
 30,300 13.15 13.50 13.10 0 0 0
16/07/2024
13.70
 174,200 13.70 13.70 12.75 0 0 0
15/07/2024
13.70
 13,300 13.95 13.95 13.60 0 0 0
12/07/2024
13.90
 37,400 13.80 14 13.80 0 0 0
11/07/2024
13.95
 29,300 13.75 14 13.70 0 0 0
10/07/2024
13.70
 27,500 13.65 13.95 13.65 0 0 0
09/07/2024
13.75
 119,400 13.65 14 13.60 0 0 0
08/07/2024
13.75
 113,100 13.95 14.05 13.75 0 0 0
05/07/2024
13.95
 102,000 14.10 14.40 13.90 0 0 0
04/07/2024
14.30
 150,100 13.90 14.40 13.80 0 0 0
03/07/2024
13.85
 182,300 14.15 14.30 13.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |