CTCP Khách sạn Sài Gòn (sgh)

27
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
(2025-11-05) 		-1 -3.57% 900 0 0
27
28
27
2 tháng
(2025-10-06) 		-3 -10% 2,700 0 0
27
30
27
3 tháng
(2025-09-08) 		-0.50 -1.82% 5,200 0 0
27
30.20
27
6 tháng
(2025-06-09) 		1.11 4.27% 259,100 0 0
21.42
30.20
27
12 tháng
(2024-12-10) 		-8.05 -22.96% 270,064 5,400 0.2
21.12
35.05
27
24 tháng
(2023-12-18) 		0.97 3.72% 1,050,287 6,900 0.3
20.25
38.53
27
36 tháng
(2022-12-21) 		-2.89 -9.68% 7,366,956 7,600 0.3
19.99
60.64
27
60 tháng
(2020-12-31) 		-20.75 -43.45% 7,435,875 -4,640 -0.1
19.99
60.64
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
24.76
 250 27.48 28.06 24.76 0 0 0
13/07/2017
27.48
 0 27.48 27.48 27.48 0 0 0
12/07/2017
27.48
 0 27.48 27.48 27.48 0 0 0
11/07/2017
27.48
 0 27.48 27.48 27.48 0 0 0
10/07/2017
27.48
 300 30.45 30.45 27.48 0 0 0
07/07/2017
30.45
 1,000 28.72 30.45 25.91 0 0 0
06/07/2017
28.72
 0 28.72 28.72 28.72 0 0 0
05/07/2017
28.72
 0 28.72 28.72 28.72 0 0 0
04/07/2017
28.72
 0 28.72 28.72 28.72 0 0 0
03/07/2017
28.72
 3,400 30.53 30.53 27.48 0 0 0
30/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
29/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
28/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
27/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
26/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
23/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
22/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
21/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
20/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
19/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
16/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
15/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
14/06/2017
30.53
 0 30.53 30.53 30.53 0 0 0
13/06/2017
30.53
 1,402 27.98 30.53 25.25 0 0 0
12/06/2017
27.98
 0 27.98 27.98 27.98 0 0 0
09/06/2017
27.98
 0 27.98 27.98 27.98 0 0 0
08/06/2017
27.98
 0 27.98 27.98 27.98 0 0 0
07/06/2017
27.98
 0 27.98 27.98 27.98 0 0 0
06/06/2017
27.98
 100 26.57 27.98 27.98 0 0 0
05/06/2017
26.57
 100 24.67 26.57 26.57 0 0 0
02/06/2017
24.67
 0 24.67 24.67 24.67 0 0 0
01/06/2017
24.67
 0 24.67 24.67 24.67 0 0 0
31/05/2017
24.67
 100 23.77 24.67 24.67 0 0 0
30/05/2017
23.77
 1,200 21.70 23.77 22.28 0 0 0
29/05/2017
21.70
 100 19.81 21.70 21.70 0 0 0
26/05/2017
19.81
 200 21.70 23.77 19.81 0 0 0
25/05/2017
21.70
 5,500 19.89 21.79 18.16 0 0 0
24/05/2017
19.89
 3,200 18.16 19.89 18.98 0 0 0
23/05/2017
18.16
 3,300 16.67 18.24 18.16 0 0 0
22/05/2017
16.67
 10 16.67 16.67 16.67 0 0 0
19/05/2017
16.67
 100 18.24 18.24 16.67 0 0 0
18/05/2017
18.24
 200 18.98 20.80 18.24 0 0 0
17/05/2017
18.98
 100 20.80 20.80 18.98 0 0 0
16/05/2017
20.80
 1,316 22.94 24.76 20.80 0 0 0
15/05/2017
22.94
 3,200 22.94 22.94 20.71 0 0 0
12/05/2017
22.94
 400 25.33 25.33 22.94 0 0 0
11/05/2017
25.33
 100 28.06 28.06 25.33 0 0 0
10/05/2017
28.06
 0 28.06 28.06 28.06 0 0 0
09/05/2017
28.06
 0 28.06 28.06 28.06 0 0 0
08/05/2017
28.06
 1,000 28.88 28.88 27.23 1,000 0 0.0
05/05/2017
28.88
 200 28.72 28.88 27.23 0 0 0
04/05/2017
28.72
 100 30.53 30.53 28.72 0 0 0
03/05/2017
30.53
 0 30.53 30.53 30.53 0 0 0
28/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
27/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
26/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
25/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
24/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
21/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
20/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
19/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
18/04/2017
30.53
 100 30.53 30.53 30.53 0 0 0
17/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
14/04/2017
30.53
 0 30.53 30.53 30.53 0 0 0
13/04/2017
30.53
 110 28.88 30.53 30.53 0 0 0
12/04/2017
28.88
 1,100 27.65 30.29 24.92 0 0 0
11/04/2017
27.65
 1,600 25.58 27.65 24.76 0 0 0
10/04/2017
25.58
 139 25.58 25.58 25.58 0 0 0
07/04/2017
25.58
 0 25.58 25.58 25.58 0 0 0
05/04/2017
25.58
 400 24.34 25.58 24.26 0 0 0
04/04/2017
24.34
 10 24.34 24.34 24.34 0 0 0
03/04/2017
24.34
 0 24.34 24.34 24.34 0 0 0
31/03/2017
24.34
 200 22.28 24.34 23.93 0 0 0
30/03/2017
22.28
 1,060 22.28 22.28 22.28 0 0 0
29/03/2017
22.28
 200 22.28 22.28 22.28 0 0 0
28/03/2017
22.28
 2,200 22.28 22.28 21.46 0 0 0
27/03/2017
22.28
 2,600 20.88 22.45 20.63 0 200 -0.0
24/03/2017
20.88
 1,000 18.98 20.88 20.63 0 0 0
23/03/2017
18.98
 2,495 17.33 19.06 18.98 0 0 0
22/03/2017
17.33
 200 15.84 17.33 17.33 0 0 0
21/03/2017
15.84
 3,100 14.44 15.84 15.68 0 0 0
20/03/2017
14.44
 0 14.44 14.44 14.44 0 0 0
17/03/2017
14.44
 115 13.20 14.44 14.44 0 0 0
16/03/2017
13.20
 100 13.62 13.62 13.20 0 0 0
15/03/2017
13.62
 100 13.20 13.62 13.62 0 0 0
14/03/2017
13.20
 200 12.38 13.62 13.20 0 0 0
13/03/2017
12.38
 300 13.53 14.85 12.38 0 0 0
10/03/2017
13.53
 200 13.45 13.53 13.53 0 0 0
09/03/2017
13.45
 100 14.28 14.28 13.45 0 0 0
08/03/2017
14.28
 300 15.68 16.34 14.19 100 0 0.0
07/03/2017
15.68
 4,500 15.68 15.68 15.68 0 0 0
06/03/2017
15.68
 100 14.44 15.68 15.68 0 0 0
03/03/2017
14.44
 100 14.52 14.52 14.44 0 0 0
02/03/2017: Cổ tức tiền mặt tỉ lệ: 2%
02/03/2017
14.52
 2 14.52 14.52 14.52 0 0 0
01/03/2017
14.52
 100 14.52 14.52 14.52 0 0 0
28/02/2017
14.52
 310 16.07 16.07 14.52 0 0 0
27/02/2017
16.07
 800 16.24 16.24 14.69 300 0 0.0
24/02/2017
16.24
 0 16.24 16.24 16.24 0 0 0
23/02/2017
16.24
 110 15.10 16.24 16.24 0 0 0
22/02/2017
15.10
 100 15.10 15.10 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |