CTCP Khách sạn Sài Gòn (sgh)

20
-2
(-9.09%)
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
(2026-02-23) 		2.20 11.11% 5,100 -1,100 -0.0
19.80
27.50
22
2 tháng
(2026-01-19) 		-5.50 -20% 7,400 -1,100 -0.0
18
27.50
22
3 tháng
(2025-12-18) 		-5 -18.52% 7,600 -1,100 -0.0
18
27.50
22
6 tháng
(2025-09-19) 		-8.20 -27.15% 10,400 -1,100 -0.0
18
30.20
22
12 tháng
(2025-03-24) 		-8.18 -27.10% 272,400 2,400 0.1
18
30.20
22
24 tháng
(2024-03-28) 		1 4.77% 1,054,916 7,900 0.3
18
38.53
22
36 tháng
(2023-04-03) 		0.82 3.86% 2,751,012 7,000 0.3
18
38.53
22
60 tháng
(2021-04-13) 		-9.35 -29.82% 7,436,643 -4,210 -0.1
18
60.64
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
15.10
 600 14.28 15.10 13.06 0 0 0
20/02/2017
14.28
 1,200 13.46 14.28 13.06 0 0 0
17/02/2017
13.46
 1,500 12.24 13.46 12.32 0 0 0
16/02/2017
12.24
 100 12.08 12.24 12.24 0 0 0
15/02/2017
12.08
 100 11.02 12.08 12.08 0 0 0
14/02/2017
11.02
 0 11.02 11.02 11.02 0 0 0
13/02/2017
11.02
 100 11.83 11.83 11.02 0 0 0
10/02/2017
11.83
 1,000 12.65 12.65 11.83 0 0 0
09/02/2017
12.65
 100 12.65 12.65 12.65 0 0 0
08/02/2017
12.65
 500 12.65 12.65 12.65 200 0 0.0
07/02/2017
12.65
 450 11.67 12.65 12.24 0 0 0
06/02/2017
11.67
 1,000 10.61 11.67 10.61 0 0 0
03/02/2017
10.61
 400 11.75 12.89 10.61 0 0 0
02/02/2017
11.75
 100 10.77 11.75 11.75 0 0 0
25/01/2017
10.77
 800 11.91 11.91 10.77 0 0 0
24/01/2017
11.91
 150 11.91 11.91 11.91 0 0 0
23/01/2017
11.91
 300 13.14 13.14 11.91 0 0 0
20/01/2017
13.14
 2,100 12.16 13.14 11.42 0 0 0
19/01/2017
12.16
 1,400 12.48 12.48 11.26 0 0 0
18/01/2017
12.48
 3,500 13.87 13.87 12.48 0 0 0
17/01/2017
13.87
 100 14.93 14.93 13.87 0 0 0
16/01/2017
14.93
 100 16.40 16.40 14.93 0 0 0
13/01/2017
16.40
 0 16.40 16.40 16.40 0 0 0
12/01/2017
16.40
 0 16.40 16.40 16.40 0 0 0
11/01/2017
16.40
 0 16.40 16.40 16.40 0 0 0
10/01/2017
16.40
 200 18.20 18.20 16.40 0 0 0
09/01/2017
18.20
 0 18.20 18.20 18.20 0 0 0
06/01/2017
18.20
 0 18.20 18.20 18.20 0 0 0
05/01/2017
18.20
 2 18.20 18.20 18.20 0 0 0
04/01/2017
18.20
 342 16.73 18.20 16.73 0 0 0
03/01/2017
16.73
 200 18.52 18.52 16.73 0 0 0
30/12/2016
18.52
 0 18.52 18.52 18.52 0 0 0
29/12/2016
18.52
 100 17.05 18.52 18.52 0 0 0
28/12/2016
17.05
 0 17.05 17.05 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |