CTCP Khách sạn Sài Gòn (sgh)

22
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
(2026-02-23) 		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)
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
25/06/2007
26.01
 15,170 27.28 27.28 26.01 0 4,670 0
22/06/2007
27.28
 18,260 28.69 28.69 27.28 100 10,710 0
21/06/2007
28.69
 10,540 28.69 29.48 28.69 0 2,870 0
20/06/2007
28.69
 10,830 29.17 29.17 28.69 0 0 0
19/06/2007
29.17
 33,500 29.96 29.96 28.54 0 1,750 0
18/06/2007
29.96
 77,730 28.54 29.96 27.12 0 0 0
15/06/2007
28.54
 230 29.96 29.96 28.54 0 0 0
14/06/2007
29.96
 3,260 31.53 31.53 29.96 0 0 0
13/06/2007
31.53
 34,250 30.11 31.53 31.53 0 0 0
12/06/2007
30.11
 9,080 28.69 30.11 30.11 0 0 0
11/06/2007
28.69
 51,240 27.43 28.69 27.59 25,400 1,000 0
08/06/2007
27.43
 71,150 26.17 27.43 27.43 30,000 0 0
07/06/2007
26.17
 7,620 25.07 26.17 26.17 0 0 0
06/06/2007
25.07
 10,510 23.97 25.07 25.07 0 0 0
05/06/2007
23.97
 12,840 22.86 23.97 23.97 0 0 0
04/06/2007
22.86
 9,160 21.92 22.86 22.86 0 0 0
01/06/2007
21.92
 14,920 20.97 21.92 21.92 0 0 0
31/05/2007
20.97
 9,150 20.02 20.97 20.97 0 0 0
30/05/2007
20.02
 8,970 20.97 20.97 20.02 1,000 0 0
29/05/2007
20.97
 7,100 22.07 22.07 20.97 0 0 0
28/05/2007
22.07
 11,940 23.18 23.18 22.07 0 960 0
25/05/2007
23.18
 9,440 23.18 23.18 22.07 500 0 0
24/05/2007
23.18
 20,330 22.07 23.18 23.18 0 0 0
23/05/2007
22.07
 13,030 21.13 22.07 22.07 0 0 0
22/05/2007
21.13
 10,380 20.18 21.13 21.13 0 0 0
21/05/2007
20.18
 15,020 19.24 20.18 20.18 500 0 0
18/05/2007
19.24
 16,150 18.45 19.24 19.24 0 0 0
17/05/2007
18.45
 9,880 17.66 18.45 18.45 7,880 0 0
16/05/2007
17.66
 3,530 16.87 17.66 17.66 3,230 400 0
15/05/2007
16.87
 6,010 16.08 16.87 16.87 0 100 0
14/05/2007
16.08
 13,700 15.45 16.08 16.08 13,700 0 0
11/05/2007
15.45
 5,070 15.77 15.77 15.45 500 0 0
10/05/2007
15.77
 16,830 15.14 15.77 15.77 16,830 0 0
09/05/2007
15.14
 4,070 14.66 15.14 14.66 3,710 0 0

Chính sách bảo mật | Điều khoản sử dụng |