CTCP Khách sạn Sài Gòn (sgh)

17.20
0
(0%)
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
(2026-08-12) 		-0.80 -4.44% 3,100 0 0
17.20
21.70
17.20
2 tháng
(2026-07-13) 		-2.20 -11.34% 3,400 -100 0
17.20
21.70
17.20
3 tháng
(2026-06-15) 		-6.46 -27.30% 5,600 -100 0
17.20
25.93
17.20
6 tháng
(2026-03-16) 		-3.62 -17.39% 32,500 -200 0
17.20
25.93
17.20
12 tháng
(2025-09-16) 		-11.38 -39.82% 42,600 -1,300 -0.0
17.03
28.58
17.20
24 tháng
(2024-09-23) 		-7.49 -30.33% 906,330 4,100 0.1
17.03
33.17
17.20
36 tháng
(2023-09-27) 		-4.56 -20.96% 1,092,187 6,100 0.3
17.03
36.46
17.20
60 tháng
(2021-10-07) 		-13.03 -43.10% 7,451,891 -1,460 0.0
17.03
57.39
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
29.91
 0 29.91 29.91 29.91 0 0 0
03/09/2020
29.91
 500 30.23 30.23 29.91 0 0 0
01/09/2020
30.23
 0 30.23 30.23 30.23 0 0 0
31/08/2020
30.23
 1 30.23 30.23 30.23 0 0 0
28/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
27/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
26/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
25/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
24/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
21/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
20/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
19/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
19/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
18/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
17/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
14/08/2020
30.23
 820 32.62 32.62 30.23 0 0 0
13/08/2020
32.62
 100 30.23 32.62 32.62 0 0 0
12/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
11/08/2020
30.23
 0 30.23 30.23 30.23 0 0 0
10/08/2020
30.23
 500 33.33 33.33 30.23 0 0 0
07/08/2020
33.33
 100 30.47 33.33 33.33 0 0 0
06/08/2020
30.47
 0 30.47 30.47 30.47 0 0 0
05/08/2020
30.47
 0 30.47 30.47 30.47 0 0 0
04/08/2020
30.47
 100 27.84 30.47 30.47 0 0 0
03/08/2020
27.84
 101 27.84 27.84 27.84 0 0 0
31/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
30/07/2020
27.84
 100 27.84 27.84 27.84 0 0 0
29/07/2020
27.84
 150 27.84 27.84 27.84 0 0 0
28/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
27/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
24/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
23/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
22/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
21/07/2020
27.84
 0 27.84 27.84 27.84 0 0 0
20/07/2020
27.84
 100 27.37 27.84 27.84 0 0 0
17/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
16/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
15/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
14/07/2020
27.37
 2 27.37 27.37 27.37 0 0 0
13/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
10/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
09/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
08/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
07/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
06/07/2020
27.37
 2 27.37 27.37 27.37 0 0 0
03/07/2020
27.37
 40 27.37 27.37 27.37 0 0 0
02/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
01/07/2020
27.37
 0 27.37 27.37 27.37 0 0 0
30/06/2020
27.37
 0 27.37 27.37 27.37 0 0 0
29/06/2020
27.37
 800 30.31 30.31 27.37 0 0 0
26/06/2020
30.31
 0 30.31 30.31 30.31 0 0 0
25/06/2020
30.31
 0 30.31 30.31 30.31 0 0 0
24/06/2020
30.31
 0 30.31 30.31 30.31 0 0 0
23/06/2020
30.31
 0 30.31 30.31 30.31 0 0 0
22/06/2020
30.31
 600 30.23 30.31 30.31 0 600 -0.0
19/06/2020
30.23
 0 30.23 30.23 30.23 0 0 0
18/06/2020
30.23
 0 30.23 30.23 30.23 0 0 0
17/06/2020
30.23
 800 30.23 30.23 30.23 0 0 0
16/06/2020
30.23
 0 30.23 30.23 30.23 0 0 0
15/06/2020
30.23
 100 30.23 30.23 30.23 0 0 0
12/06/2020
30.23
 0 30.23 30.23 30.23 0 0 0
11/06/2020
30.23
 0 30.23 30.23 30.23 0 0 0
10/06/2020
30.23
 500 30.15 30.23 30.23 0 0 0
09/06/2020
30.15
 0 30.15 30.15 30.15 0 0 0
08/06/2020
30.15
 0 30.15 30.15 30.15 0 0 0
05/06/2020
30.15
 100 30.07 30.15 30.15 0 0 0
04/06/2020
30.07
 0 30.07 30.07 30.07 0 0 0
03/06/2020
30.07
 20 30.07 30.07 30.07 0 0 0
02/06/2020
30.07
 0 30.07 30.07 30.07 0 0 0
01/06/2020
30.07
 700 30.07 30.07 30.07 0 700 -0.0
29/05/2020
30.07
 300 32.94 32.94 30.07 0 0 0
28/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
27/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
26/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
25/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
22/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
21/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
20/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
19/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
18/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
15/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
14/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
13/05/2020
32.94
 0 32.94 32.94 32.94 0 0 0
12/05/2020
32.94
 700 32.78 32.94 32.78 0 0 0
11/05/2020
32.78
 0 32.78 32.78 32.78 0 0 0
08/05/2020
32.78
 300 29.83 32.78 29.91 0 0 0
07/05/2020
29.83
 300 30.23 30.23 29.83 0 0 0
06/05/2020
30.23
 0 30.23 30.23 30.23 0 0 0
05/05/2020
30.23
 100 30.55 30.55 30.23 0 0 0
04/05/2020
30.55
 400 30.55 30.55 30.55 0 0 0
29/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
28/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
27/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
24/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
23/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
22/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
21/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
20/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
17/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
16/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0
15/04/2020
30.55
 0 30.55 30.55 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |