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)
16/02/2017
12.57
 100 12.41 12.57 12.57 0 0 0
15/02/2017
12.41
 100 11.32 12.41 12.41 0 0 0
14/02/2017
11.32
 0 11.32 11.32 11.32 0 0 0
13/02/2017
11.32
 100 12.15 12.15 11.32 0 0 0
10/02/2017
12.15
 1,000 12.99 12.99 12.15 0 0 0
09/02/2017
12.99
 100 12.99 12.99 12.99 0 0 0
08/02/2017
12.99
 500 12.99 12.99 12.99 200 0 0.0
07/02/2017
12.99
 450 11.99 12.99 12.57 0 0 0
06/02/2017
11.99
 1,000 10.90 11.99 10.90 0 0 0
03/02/2017
10.90
 400 12.07 13.24 10.90 0 0 0
02/02/2017
12.07
 100 11.06 12.07 12.07 0 0 0
25/01/2017
11.06
 800 12.24 12.24 11.06 0 0 0
24/01/2017
12.24
 150 12.24 12.24 12.24 0 0 0
23/01/2017
12.24
 300 13.49 13.49 12.24 0 0 0
20/01/2017
13.49
 2,100 12.49 13.49 11.73 0 0 0
19/01/2017
12.49
 1,400 12.82 12.82 11.57 0 0 0
18/01/2017
12.82
 3,500 14.25 14.25 12.82 0 0 0
17/01/2017
14.25
 100 15.34 15.34 14.25 0 0 0
16/01/2017
15.34
 100 16.85 16.85 15.34 0 0 0
13/01/2017
16.85
 0 16.85 16.85 16.85 0 0 0
12/01/2017
16.85
 0 16.85 16.85 16.85 0 0 0
11/01/2017
16.85
 0 16.85 16.85 16.85 0 0 0
10/01/2017
16.85
 200 18.69 18.69 16.85 0 0 0
09/01/2017
18.69
 0 18.69 18.69 18.69 0 0 0
06/01/2017
18.69
 0 18.69 18.69 18.69 0 0 0
05/01/2017
18.69
 2 18.69 18.69 18.69 0 0 0
04/01/2017
18.69
 342 17.18 18.69 17.18 0 0 0
03/01/2017
17.18
 200 19.03 19.03 17.18 0 0 0
30/12/2016
19.03
 0 19.03 19.03 19.03 0 0 0
29/12/2016
19.03
 100 17.52 19.03 19.03 0 0 0
28/12/2016
17.52
 0 17.52 17.52 17.52 0 0 0
27/12/2016
17.52
 100 19.45 19.45 17.52 0 0 0
26/12/2016
19.45
 200 19.61 19.61 19.45 0 0 0
23/12/2016
19.61
 400 18.10 19.61 16.76 200 0 0.0
22/12/2016
18.10
 200 16.76 18.10 15.34 0 0 0
21/12/2016
16.76
 100 15.84 16.76 16.76 0 0 0
20/12/2016
15.84
 700 14.67 15.84 13.24 0 0 0
19/12/2016
14.67
 500 15.93 15.93 14.67 0 0 0
16/12/2016
15.93
 1,100 17.69 17.69 15.93 0 0 0
15/12/2016
17.69
 0 17.69 17.69 17.69 0 0 0
14/12/2016
17.69
 0 17.69 17.69 17.69 0 0 0
13/12/2016
17.69
 100 19.53 19.53 17.69 0 0 0
12/12/2016
19.53
 100 21.63 21.63 19.53 0 0 0
09/12/2016
21.63
 100 21.71 21.71 21.63 0 0 0
08/12/2016
21.71
 100 20.62 21.71 21.71 0 0 0
07/12/2016
20.62
 800 20.62 20.87 18.61 0 0 0
06/12/2016
20.62
 300 22.63 22.63 20.37 0 0 0
05/12/2016
22.63
 100 25.15 25.15 22.63 0 0 0
02/12/2016
25.15
 300 23.80 25.15 21.54 0 0 0
01/12/2016
23.80
 200 26.40 26.40 23.80 0 0 0
30/11/2016
26.40
 0 26.40 26.40 26.40 0 0 0
29/11/2016
26.40
 300 29.25 29.25 26.40 0 0 0
28/11/2016
29.25
 0 29.25 29.25 29.25 0 0 0
25/11/2016
29.25
 200 30.85 30.85 27.83 0 0 0
24/11/2016
30.85
 0 30.85 30.85 30.85 0 0 0
23/11/2016
30.85
 0 30.85 30.85 30.85 0 0 0
22/11/2016
30.85
 100 34.20 34.20 30.85 0 0 0
21/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
18/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
17/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
16/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
15/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
14/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
11/11/2016
34.20
 0 34.20 34.20 34.20 0 0 0
10/11/2016
34.20
 100 34.28 34.28 34.20 0 0 0
09/11/2016
34.28
 0 34.28 34.28 34.28 0 0 0
08/11/2016
34.28
 0 34.28 34.28 34.28 0 0 0
07/11/2016
34.28
 0 34.28 34.28 34.28 0 0 0
04/11/2016
34.28
 100 31.68 34.28 34.28 0 0 0
03/11/2016
31.68
 100 28.92 31.68 31.68 0 0 0
02/11/2016
28.92
 0 28.92 28.92 28.92 0 0 0
01/11/2016
28.92
 600 26.40 28.92 23.89 0 0 0
31/10/2016
26.40
 200 29.34 29.34 26.40 0 0 0
28/10/2016
29.34
 100 29.09 29.34 29.34 0 0 0
27/10/2016
29.09
 0 29.09 29.09 29.09 0 0 0
26/10/2016
29.09
 640 32.27 35.37 29.09 0 0 0
25/10/2016
32.27
 0 32.27 32.27 32.27 0 0 0
24/10/2016
32.27
 0 32.27 32.27 32.27 0 0 0
21/10/2016
32.27
 100 29.42 32.27 32.27 0 0 0
20/10/2016
29.42
 500 32.69 32.69 29.42 0 20 -0.0
19/10/2016
32.69
 0 32.69 32.69 32.69 0 0 0
18/10/2016
32.69
 0 32.69 32.69 32.69 0 0 0
17/10/2016
32.69
 200 36.29 36.29 32.69 0 0 0
14/10/2016
36.29
 0 36.29 36.29 36.29 0 0 0
13/10/2016
36.29
 200 36.88 36.88 33.19 0 0 0
12/10/2016
36.88
 100 33.70 36.88 36.88 0 0 0
11/10/2016
33.70
 0 33.70 33.70 33.70 0 0 0
10/10/2016
33.70
 400 30.85 33.70 27.83 0 0 0
07/10/2016
30.85
 100 33.44 33.44 30.85 0 0 0
06/10/2016
33.44
 200 30.85 33.44 33.44 0 0 0
05/10/2016
30.85
 100 28.16 30.85 30.85 0 0 0
04/10/2016
28.16
 1,600 25.65 28.16 23.47 0 0 0
03/10/2016
25.65
 400 23.47 25.65 23.47 0 0 0
30/09/2016
23.47
 300 23.80 23.80 23.47 0 0 0
29/09/2016
23.80
 900 24.22 26.49 21.88 0 0 0
28/09/2016
24.22
 100 22.63 24.22 24.22 0 0 0
27/09/2016
22.63
 1,400 20.62 22.63 22.63 0 0 0
26/09/2016
20.62
 100 18.86 20.62 20.62 0 0 0
23/09/2016
18.86
 100 17.27 18.86 18.86 0 0 0
22/09/2016: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
22/09/2016
17.27
 200 15.81 17.27 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |