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)
02/02/2017
11.12
 100 10.19 11.12 11.12 0 0 0
25/01/2017
10.19
 800 11.27 11.27 10.19 0 0 0
24/01/2017
11.27
 150 11.27 11.27 11.27 0 0 0
23/01/2017
11.27
 300 12.43 12.43 11.27 0 0 0
20/01/2017
12.43
 2,100 11.51 12.43 10.81 0 0 0
19/01/2017
11.51
 1,400 11.81 11.81 10.66 0 0 0
18/01/2017
11.81
 3,500 13.13 13.13 11.81 0 0 0
17/01/2017
13.13
 100 14.13 14.13 13.13 0 0 0
16/01/2017
14.13
 100 15.52 15.52 14.13 0 0 0
13/01/2017
15.52
 0 15.52 15.52 15.52 0 0 0
12/01/2017
15.52
 0 15.52 15.52 15.52 0 0 0
11/01/2017
15.52
 0 15.52 15.52 15.52 0 0 0
10/01/2017
15.52
 200 17.22 17.22 15.52 0 0 0
09/01/2017
17.22
 0 17.22 17.22 17.22 0 0 0
06/01/2017
17.22
 0 17.22 17.22 17.22 0 0 0
05/01/2017
17.22
 2 17.22 17.22 17.22 0 0 0
04/01/2017
17.22
 342 15.83 17.22 15.83 0 0 0
03/01/2017
15.83
 200 17.53 17.53 15.83 0 0 0
30/12/2016
17.53
 0 17.53 17.53 17.53 0 0 0
29/12/2016
17.53
 100 16.14 17.53 17.53 0 0 0
28/12/2016
16.14
 0 16.14 16.14 16.14 0 0 0
27/12/2016
16.14
 100 17.91 17.91 16.14 0 0 0
26/12/2016
17.91
 200 18.07 18.07 17.91 0 0 0
23/12/2016
18.07
 400 16.68 18.07 15.44 200 0 0.0
22/12/2016
16.68
 200 15.44 16.68 14.13 0 0 0
21/12/2016
15.44
 100 14.59 15.44 15.44 0 0 0
20/12/2016
14.59
 700 13.51 14.59 12.20 0 0 0
19/12/2016
13.51
 500 14.67 14.67 13.51 0 0 0
16/12/2016
14.67
 1,100 16.29 16.29 14.67 0 0 0
15/12/2016
16.29
 0 16.29 16.29 16.29 0 0 0
14/12/2016
16.29
 0 16.29 16.29 16.29 0 0 0
13/12/2016
16.29
 100 17.99 17.99 16.29 0 0 0
12/12/2016
17.99
 100 19.92 19.92 17.99 0 0 0
09/12/2016
19.92
 100 20.00 20.00 19.92 0 0 0
08/12/2016
20.00
 100 19.00 20.00 20.00 0 0 0
07/12/2016
19.00
 800 19.00 19.23 17.14 0 0 0
06/12/2016
19.00
 300 20.85 20.85 18.76 0 0 0
05/12/2016
20.85
 100 23.17 23.17 20.85 0 0 0
02/12/2016
23.17
 300 21.93 23.17 19.84 0 0 0
01/12/2016
21.93
 200 24.32 24.32 21.93 0 0 0
30/11/2016
24.32
 0 24.32 24.32 24.32 0 0 0
29/11/2016
24.32
 300 26.95 26.95 24.32 0 0 0
28/11/2016
26.95
 0 26.95 26.95 26.95 0 0 0
25/11/2016
26.95
 200 28.42 28.42 25.64 0 0 0
24/11/2016
28.42
 0 28.42 28.42 28.42 0 0 0
23/11/2016
28.42
 0 28.42 28.42 28.42 0 0 0
22/11/2016
28.42
 100 31.50 31.50 28.42 0 0 0
21/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
18/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
17/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
16/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
15/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
14/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
11/11/2016
31.50
 0 31.50 31.50 31.50 0 0 0
10/11/2016
31.50
 100 31.58 31.58 31.50 0 0 0
09/11/2016
31.58
 0 31.58 31.58 31.58 0 0 0
08/11/2016
31.58
 0 31.58 31.58 31.58 0 0 0
07/11/2016
31.58
 0 31.58 31.58 31.58 0 0 0
04/11/2016
31.58
 100 29.19 31.58 31.58 0 0 0
03/11/2016
29.19
 100 26.64 29.19 29.19 0 0 0
02/11/2016
26.64
 0 26.64 26.64 26.64 0 0 0
01/11/2016
26.64
 600 24.32 26.64 22.01 0 0 0
31/10/2016
24.32
 200 27.03 27.03 24.32 0 0 0
28/10/2016
27.03
 100 26.79 27.03 27.03 0 0 0
27/10/2016
26.79
 0 26.79 26.79 26.79 0 0 0
26/10/2016
26.79
 640 29.73 32.59 26.79 0 0 0
25/10/2016
29.73
 0 29.73 29.73 29.73 0 0 0
24/10/2016
29.73
 0 29.73 29.73 29.73 0 0 0
21/10/2016
29.73
 100 27.10 29.73 29.73 0 0 0
20/10/2016
27.10
 500 30.11 30.11 27.10 0 20 -0.0
19/10/2016
30.11
 0 30.11 30.11 30.11 0 0 0
18/10/2016
30.11
 0 30.11 30.11 30.11 0 0 0
17/10/2016
30.11
 200 33.44 33.44 30.11 0 0 0
14/10/2016
33.44
 0 33.44 33.44 33.44 0 0 0
13/10/2016
33.44
 200 33.98 33.98 30.58 0 0 0
12/10/2016
33.98
 100 31.04 33.98 33.98 0 0 0
11/10/2016
31.04
 0 31.04 31.04 31.04 0 0 0
10/10/2016
31.04
 400 28.42 31.04 25.64 0 0 0
07/10/2016
28.42
 100 30.81 30.81 28.42 0 0 0
06/10/2016
30.81
 200 28.42 30.81 30.81 0 0 0
05/10/2016
28.42
 100 25.95 28.42 28.42 0 0 0
04/10/2016
25.95
 1,600 23.63 25.95 21.62 0 0 0
03/10/2016
23.63
 400 21.62 23.63 21.62 0 0 0
30/09/2016
21.62
 300 21.93 21.93 21.62 0 0 0
29/09/2016
21.93
 900 22.32 24.40 20.15 0 0 0
28/09/2016
22.32
 100 20.85 22.32 22.32 0 0 0
27/09/2016
20.85
 1,400 19.00 20.85 20.85 0 0 0
26/09/2016
19.00
 100 17.37 19.00 19.00 0 0 0
23/09/2016
17.37
 100 15.91 17.37 17.37 0 0 0
22/09/2016: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
22/09/2016
15.91
 200 14.56 15.91 15.06 0 0 0
21/09/2016
14.56
 58,300 13.85 14.92 14.17 0 0 0
20/09/2016
13.85
 12,100 12.71 13.85 13.82 0 0 0
19/09/2016
12.71
 1,000 11.58 12.71 11.61 0 0 0
16/09/2016
11.58
 3,400 10.55 11.58 9.59 0 2,000 -0.1
15/09/2016
10.55
 700 9.59 10.55 8.91 0 0 0
14/09/2016
9.59
 2,000 10.55 11.58 9.59 0 0 0
13/09/2016
10.55
 200 9.62 10.55 10.55 0 0 0
12/09/2016
9.62
 1,135 8.77 9.62 9.62 0 0 0
09/09/2016
8.77
 2,000 7.99 8.77 8.77 0 0 0
08/09/2016
7.99
 0 7.99 7.99 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |