CTCP Khách sạn Sài Gòn (sgh)

26.80
-2.90
(-9.76%)
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
(2024-08-21) 		5.20 21.22% 144,300 -100 -0.0
24.20
35
29.70
2 tháng
(2024-07-22) 		-5.50 -15.63% 151,200 400 0.0
20.80
35.20
29.70
3 tháng
(2024-06-24) 		3.67 14.11% 179,200 3,600 0.2
20.80
39.57
29.70
6 tháng
(2024-03-25) 		8.13 37.69% 180,200 3,600 0.2
20.80
39.57
29.70
12 tháng
(2023-09-26) 		6.08 25.74% 185,200 2,000 0.1
20.80
39.57
29.70
24 tháng
(2022-10-03) 		3.47 13.21% 6,504,777 1,100 0.1
20.53
62.30
29.70
36 tháng
(2021-10-06) 		-3.11 -9.49% 6,545,404 -5,660 -0.1
20.53
62.30
29.70
60 tháng
(2019-10-17) 		-1.82 -5.77% 6,597,465 -11,640 -0.3
20.53
62.30
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
11/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
10/07/2019
51.38
 1 51.38 51.38 51.38 0 0 0
09/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
08/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
05/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
04/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
03/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
02/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
01/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
28/06/2019
51.38
 1 51.38 51.38 51.38 0 0 0
27/06/2019
51.38
 0 51.38 51.38 51.38 0 0 0
26/06/2019
51.38
 0 51.38 51.38 51.38 0 0 0
25/06/2019
51.38
 0 51.38 51.38 51.38 0 0 0
24/06/2019
51.38
 0 51.38 51.38 51.38 0 0 0
21/06/2019
51.38
 200 52.24 52.24 51.38 0 0 0
20/06/2019
52.24
 0 52.24 52.24 52.24 0 0 0
19/06/2019
52.24
 100 49.22 52.24 52.24 0 0 0
18/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
17/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
14/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
13/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
12/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
11/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
10/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
07/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
06/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
05/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
04/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
03/06/2019
49.22
 0 49.22 49.22 49.22 0 0 0
31/05/2019
49.22
 1 49.22 49.22 49.22 0 0 0
30/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
29/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
28/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
27/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
24/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
23/05/2019
49.22
 2 49.22 49.22 49.22 0 0 0
22/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
21/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
20/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
17/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
16/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
15/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
14/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
13/05/2019
49.22
 3 49.22 49.22 49.22 0 0 0
10/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
09/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
08/05/2019: Cổ tức tiền mặt tỉ lệ: 6%
08/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
07/05/2019
49.22
 6 49.22 49.22 49.22 0 0 0
06/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
03/05/2019
49.22
 0 49.22 49.22 49.22 0 0 0
02/05/2019
49.22
 1 49.22 49.22 49.22 0 0 0
26/04/2019
49.22
 2,300 54.69 54.69 49.22 0 0 0
25/04/2019
54.69
 1 54.69 54.69 54.69 0 0 0
24/04/2019
54.69
 0 54.69 54.69 54.69 0 0 0
23/04/2019
54.69
 0 54.69 54.69 54.69 0 0 0
22/04/2019
54.69
 0 54.69 54.69 54.69 0 0 0
19/04/2019
54.69
 0 54.69 54.69 54.69 0 0 0
18/04/2019
54.69
 0 54.69 54.69 54.69 0 0 0
17/04/2019
54.69
 100 50.67 54.69 54.69 0 0 0
16/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
12/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
11/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
10/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
09/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
08/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
05/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
04/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
03/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
02/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
01/04/2019
50.67
 0 50.67 50.67 50.67 0 0 0
29/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
28/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
27/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
26/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
25/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
22/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
21/03/2019
50.67
 0 50.67 50.67 50.67 0 0 0
20/03/2019
50.67
 100 46.15 50.67 50.67 0 0 0
19/03/2019
46.15
 2,100 42.30 46.15 39.31 0 200 -0.0
18/03/2019
42.30
 0 42.30 42.30 42.30 0 0 0
15/03/2019
42.30
 1,000 38.45 42.30 34.61 0 0 0
14/03/2019
38.45
 200 38.45 38.45 34.61 0 0 0
13/03/2019
38.45
 0 38.45 38.45 38.45 0 0 0
12/03/2019
38.45
 100 42.39 42.39 38.45 0 0 0
11/03/2019
42.39
 100 47.09 47.09 42.39 0 0 0
08/03/2019
47.09
 0 47.09 47.09 47.09 0 0 0
07/03/2019
47.09
 100 52.30 52.30 47.09 0 0 0
06/03/2019
52.30
 0 52.30 52.30 52.30 0 0 0
05/03/2019
52.30
 100 58.11 58.11 52.30 0 0 0
04/03/2019
58.11
 0 58.11 58.11 58.11 0 0 0
01/03/2019
58.11
 0 58.11 58.11 58.11 0 0 0
28/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
27/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
26/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
25/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
22/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
21/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
20/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0
19/02/2019
58.11
 0 58.11 58.11 58.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |