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)
27/06/2019
47.33
 0 47.33 47.33 47.33 0 0 0
26/06/2019
47.33
 0 47.33 47.33 47.33 0 0 0
25/06/2019
47.33
 0 47.33 47.33 47.33 0 0 0
24/06/2019
47.33
 0 47.33 47.33 47.33 0 0 0
21/06/2019
47.33
 200 48.13 48.13 47.33 0 0 0
20/06/2019
48.13
 0 48.13 48.13 48.13 0 0 0
19/06/2019
48.13
 100 45.35 48.13 48.13 0 0 0
18/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
17/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
14/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
13/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
12/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
11/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
10/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
07/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
06/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
05/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
04/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
03/06/2019
45.35
 0 45.35 45.35 45.35 0 0 0
31/05/2019
45.35
 1 45.35 45.35 45.35 0 0 0
30/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
29/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
28/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
27/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
24/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
23/05/2019
45.35
 2 45.35 45.35 45.35 0 0 0
22/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
21/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
20/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
17/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
16/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
15/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
14/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
13/05/2019
45.35
 3 45.35 45.35 45.35 0 0 0
10/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
09/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
07/05/2019
45.35
 6 45.35 45.35 45.35 0 0 0
06/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
03/05/2019
45.35
 0 45.35 45.35 45.35 0 0 0
02/05/2019
45.35
 1 45.35 45.35 45.35 0 0 0
26/04/2019
45.35
 2,300 50.38 50.38 45.35 0 0 0
25/04/2019
50.38
 1 50.38 50.38 50.38 0 0 0
24/04/2019
50.38
 0 50.38 50.38 50.38 0 0 0
23/04/2019
50.38
 0 50.38 50.38 50.38 0 0 0
22/04/2019
50.38
 0 50.38 50.38 50.38 0 0 0
19/04/2019
50.38
 0 50.38 50.38 50.38 0 0 0
18/04/2019
50.38
 0 50.38 50.38 50.38 0 0 0
17/04/2019
50.38
 100 46.68 50.38 50.38 0 0 0
16/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
12/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
11/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
10/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
09/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
08/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
05/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
04/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
03/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
02/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
01/04/2019
46.68
 0 46.68 46.68 46.68 0 0 0
29/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
28/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
27/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
26/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
25/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
22/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
21/03/2019
46.68
 0 46.68 46.68 46.68 0 0 0
20/03/2019
46.68
 100 42.51 46.68 46.68 0 0 0
19/03/2019
42.51
 2,100 38.97 42.51 36.21 0 200 -0.0
18/03/2019
38.97
 0 38.97 38.97 38.97 0 0 0
15/03/2019
38.97
 1,000 35.43 38.97 31.88 0 0 0
14/03/2019
35.43
 200 35.43 35.43 31.88 0 0 0
13/03/2019
35.43
 0 35.43 35.43 35.43 0 0 0
12/03/2019
35.43
 100 39.05 39.05 35.43 0 0 0
11/03/2019
39.05
 100 43.38 43.38 39.05 0 0 0
08/03/2019
43.38
 0 43.38 43.38 43.38 0 0 0
07/03/2019
43.38
 100 48.18 48.18 43.38 0 0 0
06/03/2019
48.18
 0 48.18 48.18 48.18 0 0 0
05/03/2019
48.18
 100 53.53 53.53 48.18 0 0 0
04/03/2019
53.53
 0 53.53 53.53 53.53 0 0 0
01/03/2019
53.53
 0 53.53 53.53 53.53 0 0 0
28/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
27/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
26/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
25/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
22/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
21/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
20/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
19/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
18/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
15/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
14/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
13/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
12/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
11/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
01/02/2019
53.53
 0 53.53 53.53 53.53 0 0 0
31/01/2019
53.53
 0 53.53 53.53 53.53 0 0 0
30/01/2019
53.53
 0 53.53 53.53 53.53 0 0 0
29/01/2019
53.53
 0 53.53 53.53 53.53 0 0 0
28/01/2019
53.53
 0 53.53 53.53 53.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |