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)
05/09/2019
42.79
 100 47.50 47.50 42.79 0 0 0
04/09/2019
47.50
 200 43.97 47.50 39.59 0 0 0
03/09/2019
43.97
 600 40.10 43.97 36.15 0 0 0
30/08/2019
40.10
 100 44.55 44.55 40.10 0 0 0
29/08/2019
44.55
 0 44.55 44.55 44.55 0 0 0
28/08/2019
44.55
 0 44.55 44.55 44.55 0 0 0
27/08/2019
44.55
 0 44.55 44.55 44.55 0 0 0
26/08/2019
44.55
 0 44.55 44.55 44.55 0 0 0
23/08/2019
44.55
 1,600 40.60 44.55 36.57 0 0 0
22/08/2019
40.60
 100 45.06 45.06 40.60 0 0 0
21/08/2019
45.06
 0 45.06 45.06 45.06 0 0 0
20/08/2019
45.06
 0 45.06 45.06 45.06 0 0 0
19/08/2019
45.06
 0 45.06 45.06 45.06 0 0 0
16/08/2019
45.06
 0 45.06 45.06 45.06 0 0 0
15/08/2019
45.06
 0 45.06 45.06 45.06 0 0 0
14/08/2019
45.06
 100 50.02 50.02 45.06 0 0 0
13/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
12/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
09/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
08/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
07/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
06/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
05/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
02/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
01/08/2019
50.02
 0 50.02 50.02 50.02 0 0 0
31/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
30/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
29/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
26/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
25/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
24/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
23/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
22/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
19/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
18/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
17/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
16/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
15/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
12/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
11/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
10/07/2019
50.02
 1 50.02 50.02 50.02 0 0 0
09/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
08/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
05/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
04/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
03/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
02/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
01/07/2019
50.02
 0 50.02 50.02 50.02 0 0 0
28/06/2019
50.02
 1 50.02 50.02 50.02 0 0 0
27/06/2019
50.02
 0 50.02 50.02 50.02 0 0 0
26/06/2019
50.02
 0 50.02 50.02 50.02 0 0 0
25/06/2019
50.02
 0 50.02 50.02 50.02 0 0 0
24/06/2019
50.02
 0 50.02 50.02 50.02 0 0 0
21/06/2019
50.02
 200 50.86 50.86 50.02 0 0 0
20/06/2019
50.86
 0 50.86 50.86 50.86 0 0 0
19/06/2019
50.86
 100 47.92 50.86 50.86 0 0 0
18/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
17/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
14/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
13/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
12/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
11/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
10/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
07/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
06/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
05/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
04/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
03/06/2019
47.92
 0 47.92 47.92 47.92 0 0 0
31/05/2019
47.92
 1 47.92 47.92 47.92 0 0 0
30/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
29/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
28/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
27/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
24/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
23/05/2019
47.92
 2 47.92 47.92 47.92 0 0 0
22/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
21/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
20/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
17/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
16/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
15/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
14/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
13/05/2019
47.92
 3 47.92 47.92 47.92 0 0 0
10/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
09/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
07/05/2019
47.92
 6 47.92 47.92 47.92 0 0 0
06/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
03/05/2019
47.92
 0 47.92 47.92 47.92 0 0 0
02/05/2019
47.92
 1 47.92 47.92 47.92 0 0 0
26/04/2019
47.92
 2,300 53.24 53.24 47.92 0 0 0
25/04/2019
53.24
 1 53.24 53.24 53.24 0 0 0
24/04/2019
53.24
 0 53.24 53.24 53.24 0 0 0
23/04/2019
53.24
 0 53.24 53.24 53.24 0 0 0
22/04/2019
53.24
 0 53.24 53.24 53.24 0 0 0
19/04/2019
53.24
 0 53.24 53.24 53.24 0 0 0
18/04/2019
53.24
 0 53.24 53.24 53.24 0 0 0
17/04/2019
53.24
 100 49.33 53.24 53.24 0 0 0
16/04/2019
49.33
 0 49.33 49.33 49.33 0 0 0
12/04/2019
49.33
 0 49.33 49.33 49.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |