CTCP Khách sạn Sài Gòn (sgh)

24.90
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
(2025-12-29) 		0.50 1.85% 200 0 0
24.90
27.50
24.90
2 tháng
(2025-12-01) 		0.50 1.85% 300 0 0
24.90
27.50
24.90
3 tháng
(2025-10-30) 		-0.50 -1.79% 1,200 0 0
24.90
28
24.90
6 tháng
(2025-08-01) 		-0.20 -0.72% 8,500 0 0
24.90
30.20
24.90
12 tháng
(2025-02-03) 		-6.57 -19.29% 269,309 5,400 0.2
21.12
35.05
24.90
24 tháng
(2024-02-15) 		1.90 7.43% 1,049,780 6,900 0.3
20.25
38.53
24.90
36 tháng
(2023-02-13) 		-16.83 -37.96% 7,364,338 7,600 0.3
19.99
44.33
24.90
60 tháng
(2021-02-23) 		-7.43 -21.28% 7,434,575 -4,440 -0.1
19.99
60.64
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2008
19.98
 1,210 19.82 20.45 19.98 0 0 0
03/01/2008
19.82
 1,510 19.98 19.98 19.66 0 0 0
02/01/2008
19.98
 10 19.98 19.98 19.98 0 0 0
28/12/2007
19.98
 3,310 19.98 19.98 19.82 0 0 0
27/12/2007
19.98
 1,020 19.98 19.98 19.34 0 0 0
26/12/2007
19.98
 940 20.14 20.14 19.98 0 0 0
25/12/2007
20.14
 1,280 20.45 20.45 20.14 0 0 0
24/12/2007
20.45
 920 20.29 20.45 19.34 0 0 0
21/12/2007
20.29
 1,560 20.29 20.61 20.29 0 0 0
20/12/2007
20.29
 2,040 20.29 20.45 20.29 0 0 0
19/12/2007
20.29
 1,590 19.34 20.29 19.98 0 0 0
18/12/2007
19.34
 7,880 20.14 20.14 19.18 0 0 0
17/12/2007
20.14
 750 20.77 20.93 19.82 0 0 0
14/12/2007
20.77
 750 20.29 20.77 20.61 0 0 0
13/12/2007
20.29
 1,240 21.25 21.25 20.29 0 0 0
12/12/2007
21.25
 3,500 20.61 21.25 20.61 0 0 0
11/12/2007
20.61
 2,320 21.40 21.40 20.61 0 0 0
10/12/2007
21.40
 8,870 22.04 22.04 21.09 0 0 0
07/12/2007
22.04
 2,140 21.09 22.04 21.09 0 0 0
06/12/2007
21.09
 7,570 21.09 21.09 20.45 0 0 0
05/12/2007
21.09
 3,680 21.56 21.56 21.09 0 0 0
04/12/2007
21.56
 3,890 21.56 21.56 21.40 0 0 0
03/12/2007
21.56
 2,540 21.72 21.88 21.40 0 0 0
30/11/2007
21.72
 500 21.88 21.88 21.72 0 0 0
29/11/2007
21.88
 4,900 21.88 22.04 21.72 0 0 0
28/11/2007
21.88
 1,080 21.88 21.88 21.40 0 0 0
27/11/2007
21.88
 5,470 21.56 21.88 21.40 0 0 0
26/11/2007
21.56
 8,910 21.56 21.56 20.93 0 0 0
23/11/2007
21.56
 8,240 21.09 21.88 20.45 0 0 0
22/11/2007
21.09
 790 20.93 21.72 21.09 0 0 0
21/11/2007
20.93
 2,310 21.25 21.25 20.93 0 0 0
20/11/2007
21.25
 370 21.88 21.88 21.25 0 0 0
19/11/2007
21.88
 850 22.04 22.04 21.56 0 0 0
16/11/2007
22.04
 2,740 22.04 22.20 22.04 0 0 0
15/11/2007
22.04
 3,020 22.51 22.51 22.04 0 0 0
14/11/2007
22.51
 4,890 21.72 22.51 21.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |