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)
12/11/2020
33.48
 0 33.48 33.48 33.48 0 0 0
11/11/2020
33.48
 0 33.48 33.48 33.48 0 0 0
10/11/2020
33.48
 0 33.48 33.48 33.48 0 0 0
09/11/2020
33.48
 0 33.48 33.48 33.48 0 0 0
06/11/2020
33.48
 100 33.82 33.82 33.48 0 0 0
05/11/2020
33.82
 201 37.58 37.58 33.82 0 0 0
04/11/2020
37.58
 0 37.58 37.58 37.58 0 0 0
03/11/2020
37.58
 0 37.58 37.58 37.58 0 0 0
02/11/2020
37.58
 0 37.58 37.58 37.58 0 0 0
30/10/2020
37.58
 100 34.59 37.58 37.58 0 0 0
29/10/2020
34.59
 0 34.59 34.59 34.59 0 0 0
28/10/2020
34.59
 0 34.59 34.59 34.59 0 0 0
27/10/2020
34.59
 100 32.12 34.59 34.59 0 0 0
26/10/2020
32.12
 0 32.12 32.12 32.12 0 0 0
23/10/2020
32.12
 0 32.12 32.12 32.12 0 0 0
22/10/2020
32.12
 100 29.21 32.12 32.12 0 0 0
21/10/2020
29.21
 0 29.21 29.21 29.21 0 0 0
20/10/2020
29.21
 0 29.21 29.21 29.21 0 0 0
19/10/2020
29.21
 100 31.60 31.60 29.21 0 0 0
16/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
15/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
14/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
13/10/2020
31.60
 300 31.60 34.17 31.60 0 200 -0.0
12/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
09/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
08/10/2020
31.60
 800 31.60 31.60 31.60 0 800 -0.0
07/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
06/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
05/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
02/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
01/10/2020
31.60
 0 31.60 31.60 31.60 0 0 0
30/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
29/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
28/09/2020
31.60
 200 31.60 31.60 31.60 0 200 -0.0
25/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
24/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
23/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
22/09/2020
31.60
 400 34.76 34.76 31.60 0 0 0
21/09/2020
34.76
 0 34.76 34.76 34.76 0 0 0
18/09/2020
34.76
 0 34.76 34.76 34.76 0 0 0
17/09/2020
34.76
 0 34.76 34.76 34.76 0 0 0
16/09/2020
34.76
 100 31.60 34.76 34.76 0 0 0
15/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
14/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
11/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
10/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
09/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
08/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
07/09/2020
31.60
 300 31.60 31.60 31.60 0 0 0
04/09/2020
31.60
 0 31.60 31.60 31.60 0 0 0
03/09/2020
31.60
 500 31.94 31.94 31.60 0 0 0
01/09/2020
31.94
 0 31.94 31.94 31.94 0 0 0
31/08/2020
31.94
 1 31.94 31.94 31.94 0 0 0
28/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
27/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
26/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
25/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
24/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
21/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
20/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
19/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
18/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
17/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
14/08/2020
31.94
 820 34.47 34.47 31.94 0 0 0
13/08/2020
34.47
 100 31.94 34.47 34.47 0 0 0
12/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
11/08/2020
31.94
 0 31.94 31.94 31.94 0 0 0
10/08/2020
31.94
 500 35.22 35.22 31.94 0 0 0
07/08/2020
35.22
 100 32.20 35.22 35.22 0 0 0
06/08/2020
32.20
 0 32.20 32.20 32.20 0 0 0
05/08/2020
32.20
 0 32.20 32.20 32.20 0 0 0
04/08/2020
32.20
 100 29.42 32.20 32.20 0 0 0
03/08/2020
29.42
 101 29.42 29.42 29.42 0 0 0
31/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
30/07/2020
29.42
 100 29.42 29.42 29.42 0 0 0
29/07/2020
29.42
 150 29.42 29.42 29.42 0 0 0
28/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
27/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
24/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
23/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
22/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
21/07/2020
29.42
 0 29.42 29.42 29.42 0 0 0
20/07/2020
29.42
 100 28.92 29.42 29.42 0 0 0
17/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
16/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
15/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
14/07/2020
28.92
 2 28.92 28.92 28.92 0 0 0
13/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
10/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
09/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
08/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
07/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
06/07/2020
28.92
 2 28.92 28.92 28.92 0 0 0
03/07/2020
28.92
 40 28.92 28.92 28.92 0 0 0
02/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
01/07/2020
28.92
 0 28.92 28.92 28.92 0 0 0
30/06/2020
28.92
 0 28.92 28.92 28.92 0 0 0
29/06/2020
28.92
 800 32.03 32.03 28.92 0 0 0
26/06/2020
32.03
 0 32.03 32.03 32.03 0 0 0
25/06/2020
32.03
 0 32.03 32.03 32.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |