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)
13/11/2007
21.72
 4,270 22.67 22.67 21.72 0 0 0
12/11/2007
22.67
 4,800 23.62 23.62 22.67 0 0 0
09/11/2007
23.62
 2,290 23.78 23.78 22.83 0 0 0
08/11/2007
23.78
 12,600 22.67 23.78 22.99 0 0 0
07/11/2007
22.67
 6,830 22.35 23.31 22.20 0 0 0
06/11/2007
22.35
 10,760 22.99 22.99 22.04 0 0 0
05/11/2007
22.99
 8,000 23.94 23.94 22.99 0 0 0
02/11/2007
23.94
 2,250 23.78 23.94 23.78 0 0 0
01/11/2007
23.78
 5,760 23.78 24.10 23.78 0 0 0
31/10/2007
23.78
 1,640 23.62 24.26 23.78 0 0 0
30/10/2007
23.62
 7,580 23.94 23.94 22.99 0 0 0
29/10/2007
23.94
 5,050 24.26 24.26 23.78 0 0 0
26/10/2007
24.26
 3,970 24.26 24.42 24.10 0 0 0
25/10/2007
24.26
 5,960 24.57 24.57 24.10 0 0 0
24/10/2007
24.57
 7,540 23.94 25.05 23.78 0 0 0
23/10/2007
23.94
 9,000 24.26 24.26 23.62 0 0 0
22/10/2007
24.26
 15,720 24.89 24.89 23.78 0 0 0
19/10/2007
24.89
 4,580 24.73 24.89 24.10 0 0 0
18/10/2007
24.73
 8,510 25.84 25.84 24.73 0 0 0
17/10/2007
25.84
 22,910 26.79 26.95 25.53 0 0 0
16/10/2007
26.79
 26,520 25.53 26.79 26.64 0 0 0
15/10/2007
25.53
 31,560 24.42 25.53 24.73 0 0 0
12/10/2007
24.42
 13,330 24.10 24.42 24.10 0 0 0
11/10/2007
24.10
 5,650 24.26 24.42 24.10 0 0 0
10/10/2007
24.26
 7,920 24.42 24.57 24.26 0 0 0
09/10/2007
24.42
 8,680 24.73 25.21 24.42 0 0 0
08/10/2007
24.73
 24,120 23.78 24.89 24.42 0 0 0
05/10/2007
23.78
 4,360 23.62 23.78 23.46 0 0 0
04/10/2007
23.62
 13,930 23.62 23.78 23.62 0 0 0
03/10/2007
23.62
 9,820 23.94 23.94 23.62 0 0 0
02/10/2007
23.94
 15,250 24.26 24.26 23.94 0 0 0
01/10/2007
24.26
 18,130 23.78 24.42 23.94 0 0 0
28/09/2007
23.78
 2,950 23.62 24.26 23.62 0 0 0
27/09/2007
23.62
 9,850 23.78 23.78 23.46 0 0 0
26/09/2007
23.78
 9,810 24.10 24.89 23.78 0 0 0
25/09/2007
24.10
 14,560 23.78 24.26 23.78 0 0 0
24/09/2007
23.78
 9,130 23.94 23.94 23.46 0 0 0
21/09/2007
23.94
 5,330 24.42 24.42 23.78 0 0 0
20/09/2007
24.42
 6,740 24.42 24.57 24.42 0 0 0
19/09/2007
24.42
 7,940 23.62 24.57 23.94 0 0 0
18/09/2007
23.62
 6,050 23.46 23.62 23.46 0 0 0
17/09/2007
23.46
 4,280 23.62 23.62 23.46 0 0 0
14/09/2007
23.62
 9,440 23.62 23.62 22.99 0 0 0
13/09/2007
23.62
 7,310 23.94 23.94 23.62 0 0 0
12/09/2007
23.94
 5,070 23.94 23.94 23.62 0 0 0
11/09/2007
23.94
 6,240 24.26 24.26 23.94 0 0 0
10/09/2007
24.26
 4,450 24.26 24.42 24.26 0 0 0
07/09/2007
24.26
 7,430 24.89 24.89 24.26 0 0 0
06/09/2007
24.89
 10,040 24.42 24.89 24.26 0 0 0
05/09/2007
24.42
 10,540 25.05 25.05 24.42 0 0 0
04/09/2007
25.05
 14,530 25.21 25.37 24.73 0 0 0
31/08/2007
25.21
 10,870 25.37 25.53 25.21 0 0 0
30/08/2007
25.37
 7,800 24.89 26.00 25.37 0 0 0
29/08/2007
24.89
 17,600 23.78 24.89 23.78 0 0 0
28/08/2007
23.78
 34,920 24.73 24.73 23.62 0 0 0
27/08/2007
24.73
 21,680 26.00 26.95 24.73 0 0 0
24/08/2007
26.00
 55,140 24.89 26.00 24.89 0 0 0
23/08/2007
24.89
 10,280 23.78 24.89 24.89 0 0 0
22/08/2007
23.78
 16,690 22.67 23.78 23.78 0 0 0
21/08/2007
22.67
 20,530 21.72 22.67 22.20 0 0 0
20/08/2007
21.72
 15,240 20.77 21.72 20.77 0 0 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 7%
17/08/2007
20.77
 16,730 19.87 20.77 19.34 0 0 0
16/08/2007
19.87
 28,940 20.18 20.65 19.39 0 0 0
15/08/2007
20.18
 21,270 19.24 20.18 19.24 0 0 0
14/08/2007
19.24
 9,650 18.45 19.24 18.60 0 0 0
13/08/2007
18.45
 8,570 19.24 19.24 18.45 0 0 0
10/08/2007
19.24
 22,060 18.45 19.24 18.13 0 0 0
09/08/2007
18.45
 660 17.66 18.45 18.45 0 0 0
08/08/2007
17.66
 8,120 16.87 17.66 17.66 0 0 0
07/08/2007
16.87
 9,240 17.50 17.50 16.87 0 0 0
06/08/2007
17.50
 6,300 18.29 18.29 17.50 0 0 0
03/08/2007
18.29
 6,630 19.24 19.24 18.29 0 0 0
02/08/2007
19.24
 6,390 20.18 20.18 19.24 0 0 0
01/08/2007
20.18
 7,820 19.24 20.18 19.24 0 0 0
31/07/2007
19.24
 7,860 20.18 20.18 19.24 0 0 0
30/07/2007
20.18
 6,320 20.97 20.97 20.02 0 0 0
27/07/2007
20.97
 7,920 21.60 21.60 20.97 0 0 0
26/07/2007
21.60
 1,540 21.92 21.92 21.60 0 0 0
25/07/2007
21.92
 3,830 22.23 22.23 21.92 0 0 0
24/07/2007
22.23
 3,660 21.76 22.23 21.76 0 0 0
23/07/2007
21.76
 6,170 21.76 21.76 21.44 0 0 0
20/07/2007
21.76
 3,080 22.23 22.23 21.44 0 0 0
19/07/2007
22.23
 10,640 22.86 22.86 22.23 5,680 1,100 0
18/07/2007
22.86
 5,120 23.33 23.33 22.86 0 0 0
17/07/2007
23.33
 16,520 23.33 23.33 23.02 0 9,840 0
16/07/2007
23.33
 8,530 24.12 24.12 23.33 100 200 0
13/07/2007
24.12
 5,910 24.12 24.12 24.12 0 0 0
12/07/2007
24.12
 6,600 24.60 24.60 24.12 0 0 0
11/07/2007
24.60
 15,430 24.44 25.07 24.60 50 710 0
10/07/2007
24.44
 16,110 23.33 24.44 24.12 0 100 0
09/07/2007
23.33
 12,580 24.12 24.28 23.33 6,920 10 0
06/07/2007
24.12
 7,890 23.97 24.12 23.97 0 0 0
05/07/2007
23.97
 11,070 25.07 25.07 23.97 2,890 0 0
04/07/2007
25.07
 33,000 24.12 25.07 23.65 0 13,690 0
03/07/2007
24.12
 21,710 25.38 25.38 24.12 1,000 11,310 0
02/07/2007
25.38
 27,300 26.65 26.65 25.38 2,010 20,000 0
29/06/2007
26.65
 34,640 26.80 27.43 25.54 23,000 0 0
28/06/2007
26.80
 7,440 27.91 27.91 26.65 2,970 0 0
27/06/2007
27.91
 22,850 26.80 27.91 26.80 17,030 0 0
26/06/2007
26.80
 43,170 26.01 26.80 24.75 0 15,600 0

Chính sách bảo mật | Điều khoản sử dụng |