CTCP Khách sạn Sài Gòn (sgh)

24.90
-2.60
(-9.45%)
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
(2025-12-29) 		0.50 1.85% 200 0 0
24.90
27.50
24.90
2 tháng
(2025-12-01) 		0.50 1.85% 300 0 0
24.90
27.50
24.90
3 tháng
(2025-10-30) 		-0.50 -1.79% 1,200 0 0
24.90
28
24.90
6 tháng
(2025-08-01) 		-0.20 -0.72% 8,500 0 0
24.90
30.20
24.90
12 tháng
(2025-02-03) 		-6.57 -19.29% 269,309 5,400 0.2
21.12
35.05
24.90
24 tháng
(2024-02-15) 		1.90 7.43% 1,049,780 6,900 0.3
20.25
38.53
24.90
36 tháng
(2023-02-13) 		-16.83 -37.96% 7,364,338 7,600 0.3
19.99
44.33
24.90
60 tháng
(2021-02-23) 		-7.43 -21.28% 7,434,575 -4,440 -0.1
19.99
60.64
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
31.35
 100 31.43 31.43 31.35 0 0 0
31/08/2021
31.43
 0 31.43 31.43 31.43 0 0 0
30/08/2021
31.43
 0 31.43 31.43 31.43 0 0 0
27/08/2021
31.43
 100 29.04 31.43 31.43 0 0 0
26/08/2021
29.04
 0 29.04 29.04 29.04 0 0 0
25/08/2021
29.04
 0 29.04 29.04 29.04 0 0 0
24/08/2021
29.04
 0 29.04 29.04 29.04 0 0 0
23/08/2021
29.04
 0 29.04 29.04 29.04 0 0 0
20/08/2021
29.04
 500 31.60 31.60 29.04 0 100 -0.0
19/08/2021
31.60
 0 31.60 31.60 31.60 0 0 0
18/08/2021
31.60
 200 32.20 32.20 31.60 200 0 0.0
17/08/2021
32.20
 0 32.20 32.20 32.20 0 0 0
16/08/2021
32.20
 500 29.72 32.20 29.64 0 0 0
13/08/2021
29.72
 100 27.33 29.72 29.72 0 0 0
12/08/2021
27.33
 0 27.33 27.33 27.33 0 0 0
11/08/2021
27.33
 1,300 29.98 29.98 27.33 0 0 0
10/08/2021
29.98
 0 29.98 29.98 29.98 0 0 0
09/08/2021
29.98
 0 29.98 29.98 29.98 0 0 0
06/08/2021
29.98
 0 29.98 29.98 29.98 0 0 0
05/08/2021
29.98
 800 32.88 35.70 29.98 0 0 0
04/08/2021
32.88
 0 32.88 32.88 32.88 0 0 0
03/08/2021
32.88
 0 32.88 32.88 32.88 0 0 0
02/08/2021
32.88
 0 32.88 32.88 32.88 0 0 0
30/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
29/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
28/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
27/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
26/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
23/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
22/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
21/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
20/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
19/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
16/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
15/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
14/07/2021
32.88
 0 32.88 32.88 32.88 0 0 0
13/07/2021
32.88
 100 29.98 32.88 32.88 0 0 0
12/07/2021
29.98
 100 33.31 33.31 29.98 0 0 0
09/07/2021
33.31
 100 31.69 33.31 33.31 0 0 0
08/07/2021
31.69
 1,900 34.93 38.27 31.69 0 0 0
07/07/2021
34.93
 0 34.93 34.93 34.93 0 0 0
06/07/2021
34.93
 0 34.93 34.93 34.93 0 0 0
05/07/2021
34.93
 0 34.93 34.93 34.93 0 0 0
02/07/2021
34.93
 0 34.93 34.93 34.93 0 0 0
01/07/2021
34.93
 0 34.93 34.93 34.93 0 0 0
30/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
29/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
28/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
25/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
24/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
23/06/2021
34.93
 0 34.93 34.93 34.93 0 0 0
22/06/2021
34.93
 100 35.02 35.02 34.93 0 0 0
21/06/2021
35.02
 0 35.02 35.02 35.02 0 0 0
18/06/2021
35.02
 0 35.02 35.02 35.02 0 0 0
17/06/2021
35.02
 0 35.02 35.02 35.02 0 0 0
16/06/2021
35.02
 0 35.02 35.02 35.02 0 0 0
15/06/2021
35.02
 200 35.02 35.87 35.02 0 100 -0.0
14/06/2021
35.02
 200 34.93 35.02 35.02 0 0 0
11/06/2021
34.93
 601 33.65 34.93 33.65 500 0 0.0
10/06/2021
33.65
 100 33.74 33.74 33.65 0 0 0
09/06/2021
33.74
 209 33.31 33.74 31.60 0 9 -0.0
08/06/2021
33.31
 1,200 35.87 35.87 33.05 0 900 -0.0
07/06/2021
35.87
 2,501 34.08 35.87 31.60 0 2,101 -0.1
04/06/2021
34.08
 140 34.08 34.08 34.08 0 40 -0.0
03/06/2021
34.08
 0 34.08 34.08 34.08 0 0 0
02/06/2021
34.08
 0 34.08 34.08 34.08 0 0 0
01/06/2021
34.08
 0 34.08 34.08 34.08 0 0 0
31/05/2021
34.08
 100 32.46 34.08 34.08 0 0 0
28/05/2021
32.46
 200 32.46 32.46 32.46 0 200 -0.0
27/05/2021
32.46
 200 35.79 35.79 32.29 0 100 -0.0
26/05/2021
35.79
 100 33.99 35.79 35.79 0 0 0
25/05/2021
33.99
 0 33.99 33.99 33.99 0 0 0
24/05/2021
33.99
 0 33.99 33.99 33.99 0 0 0
21/05/2021
33.99
 100 32.88 33.99 33.99 0 0 0
20/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
19/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
18/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
17/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
14/05/2021
32.88
 300 32.88 32.88 32.88 0 0 0
13/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
12/05/2021
32.88
 0 32.88 32.88 32.88 0 0 0
11/05/2021
32.88
 500 31.18 32.88 31.18 0 0 0
10/05/2021
31.18
 400 31.18 31.18 31.18 0 0 0
07/05/2021
31.18
 0 31.18 31.18 31.18 0 0 0
06/05/2021
31.18
 0 31.18 31.18 31.18 0 0 0
05/05/2021
31.18
 200 31.35 31.35 31.18 0 0 0
04/05/2021
31.35
 0 31.35 31.35 31.35 0 0 0
29/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
28/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
27/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
26/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
23/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
22/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
20/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
19/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
16/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
15/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
14/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
13/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0
12/04/2021
31.35
 0 31.35 31.35 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |