CTCP Khách sạn Sài Gòn (sgh)

29.70
-3.30
(-10%)
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)
08/11/2007
24.43
 12,600 23.29 24.43 23.62 0 0 0
07/11/2007
23.29
 6,830 22.96 23.94 22.80 0 0 0
06/11/2007
22.96
 10,760 23.62 23.62 22.64 0 0 0
05/11/2007
23.62
 8,000 24.59 24.59 23.62 0 0 0
02/11/2007
24.59
 2,250 24.43 24.59 24.43 0 0 0
01/11/2007
24.43
 5,760 24.43 24.76 24.43 0 0 0
31/10/2007
24.43
 1,640 24.27 24.92 24.43 0 0 0
30/10/2007
24.27
 7,580 24.59 24.59 23.62 0 0 0
29/10/2007
24.59
 5,050 24.92 24.92 24.43 0 0 0
26/10/2007
24.92
 3,970 24.92 25.08 24.76 0 0 0
25/10/2007
24.92
 5,960 25.24 25.24 24.76 0 0 0
24/10/2007
25.24
 7,540 24.59 25.73 24.43 0 0 0
23/10/2007
24.59
 9,000 24.92 24.92 24.27 0 0 0
22/10/2007
24.92
 15,720 25.57 25.57 24.43 0 0 0
19/10/2007
25.57
 4,580 25.41 25.57 24.76 0 0 0
18/10/2007
25.41
 8,510 26.55 26.55 25.41 0 0 0
17/10/2007
26.55
 22,910 27.52 27.69 26.22 0 0 0
16/10/2007
27.52
 26,520 26.22 27.52 27.36 0 0 0
15/10/2007
26.22
 31,560 25.08 26.22 25.41 0 0 0
12/10/2007
25.08
 13,330 24.76 25.08 24.76 0 0 0
11/10/2007
24.76
 5,650 24.92 25.08 24.76 0 0 0
10/10/2007
24.92
 7,920 25.08 25.24 24.92 0 0 0
09/10/2007
25.08
 8,680 25.41 25.90 25.08 0 0 0
08/10/2007
25.41
 24,120 24.43 25.57 25.08 0 0 0
05/10/2007
24.43
 4,360 24.27 24.43 24.10 0 0 0
04/10/2007
24.27
 13,930 24.27 24.43 24.27 0 0 0
03/10/2007
24.27
 9,820 24.59 24.59 24.27 0 0 0
02/10/2007
24.59
 15,250 24.92 24.92 24.59 0 0 0
01/10/2007
24.92
 18,130 24.43 25.08 24.59 0 0 0
28/09/2007
24.43
 2,950 24.27 24.92 24.27 0 0 0
27/09/2007
24.27
 9,850 24.43 24.43 24.10 0 0 0
26/09/2007
24.43
 9,810 24.76 25.57 24.43 0 0 0
25/09/2007
24.76
 14,560 24.43 24.92 24.43 0 0 0
24/09/2007
24.43
 9,130 24.59 24.59 24.10 0 0 0
21/09/2007
24.59
 5,330 25.08 25.08 24.43 0 0 0
20/09/2007
25.08
 6,740 25.08 25.24 25.08 0 0 0
19/09/2007
25.08
 7,940 24.27 25.24 24.59 0 0 0
18/09/2007
24.27
 6,050 24.10 24.27 24.10 0 0 0
17/09/2007
24.10
 4,280 24.27 24.27 24.10 0 0 0
14/09/2007
24.27
 9,440 24.27 24.27 23.62 0 0 0
13/09/2007
24.27
 7,310 24.59 24.59 24.27 0 0 0
12/09/2007
24.59
 5,070 24.59 24.59 24.27 0 0 0
11/09/2007
24.59
 6,240 24.92 24.92 24.59 0 0 0
10/09/2007
24.92
 4,450 24.92 25.08 24.92 0 0 0
07/09/2007
24.92
 7,430 25.57 25.57 24.92 0 0 0
06/09/2007
25.57
 10,040 25.08 25.57 24.92 0 0 0
05/09/2007
25.08
 10,540 25.73 25.73 25.08 0 0 0
04/09/2007
25.73
 14,530 25.90 26.06 25.41 0 0 0
31/08/2007
25.90
 10,870 26.06 26.22 25.90 0 0 0
30/08/2007
26.06
 7,800 25.57 26.71 26.06 0 0 0
29/08/2007
25.57
 17,600 24.43 25.57 24.43 0 0 0
28/08/2007
24.43
 34,920 25.41 25.41 24.27 0 0 0
27/08/2007
25.41
 21,680 26.71 27.69 25.41 0 0 0
24/08/2007
26.71
 55,140 25.57 26.71 25.57 0 0 0
23/08/2007
25.57
 10,280 24.43 25.57 25.57 0 0 0
22/08/2007
24.43
 16,690 23.29 24.43 24.43 0 0 0
21/08/2007
23.29
 20,530 22.31 23.29 22.80 0 0 0
20/08/2007
22.31
 15,240 21.34 22.31 21.34 0 0 0
17/08/2007: Cổ tức tiền mặt tỉ lệ: 7%
17/08/2007
21.34
 16,730 20.41 21.34 19.87 0 0 0
16/08/2007
20.41
 28,940 20.73 21.22 19.92 0 0 0
15/08/2007
20.73
 21,270 19.76 20.73 19.76 0 0 0
14/08/2007
19.76
 9,650 18.95 19.76 19.11 0 0 0
13/08/2007
18.95
 8,570 19.76 19.76 18.95 0 0 0
10/08/2007
19.76
 22,060 18.95 19.76 18.63 0 0 0
09/08/2007
18.95
 660 18.14 18.95 18.95 0 0 0
08/08/2007
18.14
 8,120 17.33 18.14 18.14 0 0 0
07/08/2007
17.33
 9,240 17.98 17.98 17.33 0 0 0
06/08/2007
17.98
 6,300 18.79 18.79 17.98 0 0 0
03/08/2007
18.79
 6,630 19.76 19.76 18.79 0 0 0
02/08/2007
19.76
 6,390 20.73 20.73 19.76 0 0 0
01/08/2007
20.73
 7,820 19.76 20.73 19.76 0 0 0
31/07/2007
19.76
 7,860 20.73 20.73 19.76 0 0 0
30/07/2007
20.73
 6,320 21.54 21.54 20.57 0 0 0
27/07/2007
21.54
 7,920 22.19 22.19 21.54 0 0 0
26/07/2007
22.19
 1,540 22.51 22.51 22.19 0 0 0
25/07/2007
22.51
 3,830 22.84 22.84 22.51 0 0 0
24/07/2007
22.84
 3,660 22.35 22.84 22.35 0 0 0
23/07/2007
22.35
 6,170 22.35 22.35 22.03 0 0 0
20/07/2007
22.35
 3,080 22.84 22.84 22.03 0 0 0
19/07/2007
22.84
 10,640 23.48 23.48 22.84 5,680 1,100 0
18/07/2007
23.48
 5,120 23.97 23.97 23.48 0 0 0
17/07/2007
23.97
 16,520 23.97 23.97 23.65 0 9,840 0
16/07/2007
23.97
 8,530 24.78 24.78 23.97 100 200 0
13/07/2007
24.78
 5,910 24.78 24.78 24.78 0 0 0
12/07/2007
24.78
 6,600 25.27 25.27 24.78 0 0 0
11/07/2007
25.27
 15,430 25.10 25.75 25.27 50 710 0
10/07/2007
25.10
 16,110 23.97 25.10 24.78 0 100 0
09/07/2007
23.97
 12,580 24.78 24.94 23.97 6,920 10 0
06/07/2007
24.78
 7,890 24.62 24.78 24.62 0 0 0
05/07/2007
24.62
 11,070 25.75 25.75 24.62 2,890 0 0
04/07/2007
25.75
 33,000 24.78 25.75 24.29 0 13,690 0
03/07/2007
24.78
 21,710 26.08 26.08 24.78 1,000 11,310 0
02/07/2007
26.08
 27,300 27.37 27.37 26.08 2,010 20,000 0
29/06/2007
27.37
 34,640 27.53 28.18 26.24 23,000 0 0
28/06/2007
27.53
 7,440 28.67 28.67 27.37 2,970 0 0
27/06/2007
28.67
 22,850 27.53 28.67 27.53 17,030 0 0
26/06/2007
27.53
 43,170 26.72 27.53 25.43 0 15,600 0
25/06/2007
26.72
 15,170 28.02 28.02 26.72 0 4,670 0
22/06/2007
28.02
 18,260 29.48 29.48 28.02 100 10,710 0
21/06/2007
29.48
 10,540 29.48 30.29 29.48 0 2,870 0

Chính sách bảo mật | Điều khoản sử dụng |