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)
31/01/2020
32.36
 0 32.36 32.36 32.36 0 0 0
30/01/2020
32.36
 0 32.36 32.36 32.36 0 0 0
22/01/2020
32.36
 0 32.36 32.36 32.36 0 0 0
21/01/2020
32.36
 0 32.36 32.36 32.36 0 0 0
20/01/2020
32.36
 1,200 32.45 32.45 32.36 700 0 0.0
17/01/2020
32.45
 0 32.45 32.45 32.45 0 0 0
16/01/2020
32.45
 100 32.36 32.45 32.45 0 0 0
15/01/2020
32.36
 700 35.81 35.81 32.36 0 0 0
14/01/2020
35.81
 300 39.68 39.68 35.81 0 0 0
13/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
10/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
09/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
08/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
07/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
06/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
03/01/2020
39.68
 0 39.68 39.68 39.68 0 0 0
02/01/2020
39.68
 10 39.68 39.68 39.68 0 0 0
31/12/2019
39.68
 700 39.93 39.93 39.51 0 0 0
30/12/2019
39.93
 0 39.93 39.93 39.93 0 0 0
27/12/2019
39.93
 1,000 36.32 39.93 32.70 0 0 0
26/12/2019
36.32
 200 40.27 42.03 36.32 100 0 0.0
25/12/2019
40.27
 400 37.16 40.86 33.71 100 200 -0.0
24/12/2019
37.16
 100 33.79 37.16 37.16 0 0 0
23/12/2019
33.79
 500 37.49 37.49 33.79 100 0 0.0
20/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
19/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
18/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
17/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
16/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
13/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
12/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
11/12/2019
37.49
 0 37.49 37.49 37.49 0 0 0
10/12/2019
37.49
 100 37.41 37.49 37.49 0 0 0
09/12/2019
37.41
 0 37.41 37.41 37.41 0 0 0
06/12/2019
37.41
 0 37.41 37.41 37.41 0 0 0
05/12/2019
37.41
 0 37.41 37.41 37.41 0 0 0
04/12/2019
37.41
 500 41.11 41.11 37.41 0 0 0
03/12/2019
41.11
 100 37.41 41.11 41.11 0 0 0
02/12/2019
37.41
 0 37.41 37.41 37.41 0 0 0
29/11/2019
37.41
 0 37.41 37.41 37.41 0 0 0
28/11/2019
37.41
 0 37.41 37.41 37.41 0 0 0
27/11/2019
37.41
 300 34.13 37.41 37.41 0 0 0
26/11/2019
34.13
 0 34.13 34.13 34.13 0 0 0
25/11/2019
34.13
 0 34.13 34.13 34.13 0 0 0
22/11/2019
34.13
 100 31.36 34.13 34.13 0 0 0
21/11/2019
31.36
 100 28.67 31.36 31.36 0 0 0
20/11/2019
28.67
 0 28.67 28.67 28.67 0 0 0
19/11/2019
28.67
 400 31.78 31.78 28.67 0 0 0
18/11/2019
31.78
 100 29.00 31.78 31.78 0 0 0
15/11/2019
29.00
 100 31.44 31.44 29.00 0 0 0
14/11/2019
31.44
 100 28.75 31.44 31.44 0 0 0
13/11/2019
28.75
 400 31.36 31.36 28.75 0 0 0
12/11/2019
31.36
 0 31.36 31.36 31.36 0 0 0
11/11/2019
31.36
 600 33.29 35.31 31.36 0 0 0
08/11/2019
33.29
 0 33.29 33.29 33.29 0 0 0
07/11/2019
33.29
 0 33.29 33.29 33.29 0 0 0
06/11/2019
33.29
 1,700 36.99 36.99 33.29 0 0 0
05/11/2019
36.99
 2,100 38.67 38.67 34.80 0 0 0
04/11/2019
38.67
 200 42.79 42.79 38.67 0 0 0
01/11/2019
42.79
 0 42.79 42.79 42.79 0 0 0
31/10/2019
42.79
 100 43.13 43.13 42.79 100 0 0.0
30/10/2019
43.13
 0 43.13 43.13 43.13 0 0 0
29/10/2019
43.13
 300 43.71 43.71 43.13 100 0 0.0
28/10/2019
43.71
 100 42.03 43.71 43.71 0 0 0
25/10/2019
42.03
 100 38.50 42.03 42.03 0 0 0
24/10/2019
38.50
 100 36.82 38.50 38.50 0 0 0
23/10/2019
36.82
 0 36.82 36.82 36.82 0 0 0
22/10/2019
36.82
 100 33.71 36.82 36.82 0 0 0
21/10/2019
33.71
 0 33.71 33.71 33.71 0 0 0
18/10/2019
33.71
 100 30.68 33.71 33.71 0 0 0
17/10/2019
30.68
 10 30.68 30.68 30.68 0 0 0
16/10/2019
30.68
 100 33.88 33.88 30.68 0 0 0
15/10/2019
33.88
 100 34.72 34.72 33.88 0 0 0
14/10/2019
34.72
 600 38.42 38.42 34.72 0 0 0
11/10/2019
38.42
 200 42.62 42.62 38.42 0 0 0
10/10/2019
42.62
 110 47.33 47.33 42.62 0 0 0
09/10/2019
47.33
 200 52.54 52.54 47.33 0 0 0
08/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
07/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
04/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
03/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
02/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
01/10/2019
52.54
 0 52.54 52.54 52.54 0 0 0
30/09/2019
52.54
 0 52.54 52.54 52.54 0 0 0
27/09/2019
52.54
 100 48.34 52.54 52.54 0 0 0
26/09/2019
48.34
 800 46.66 48.34 42.03 0 0 0
25/09/2019
46.66
 0 46.66 46.66 46.66 0 0 0
24/09/2019
46.66
 0 46.66 46.66 46.66 0 0 0
23/09/2019
46.66
 0 46.66 46.66 46.66 0 0 0
20/09/2019
46.66
 0 46.66 46.66 46.66 0 0 0
19/09/2019
46.66
 600 42.87 46.66 38.67 0 0 0
18/09/2019
42.87
 0 42.87 42.87 42.87 0 0 0
17/09/2019
42.87
 0 42.87 42.87 42.87 0 0 0
16/09/2019
42.87
 100 45.82 45.82 42.87 0 0 0
13/09/2019
45.82
 0 45.82 45.82 45.82 0 0 0
12/09/2019
45.82
 0 45.82 45.82 45.82 0 0 0
11/09/2019
45.82
 0 45.82 45.82 45.82 0 0 0
10/09/2019
45.82
 0 45.82 45.82 45.82 0 0 0
09/09/2019
45.82
 0 45.82 45.82 45.82 0 0 0
06/09/2019
45.82
 300 42.79 45.82 38.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |