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
(2024-08-20) 		8.50 34.69% 144,000 -100 -0.0
24.20
35
33
2 tháng
(2024-07-22) 		-2.20 -6.25% 150,500 400 0.0
20.80
35.20
33
3 tháng
(2024-06-21) 		6.97 26.79% 178,500 3,600 0.2
20.80
39.57
33
6 tháng
(2024-03-25) 		11.43 52.99% 179,500 3,600 0.2
20.80
39.57
33
12 tháng
(2023-09-25) 		9.38 39.71% 184,500 2,000 0.1
20.80
39.57
33
24 tháng
(2022-09-30) 		6.77 25.79% 6,504,077 1,100 0.1
20.53
62.30
33
36 tháng
(2021-10-05) 		0.19 0.56% 6,544,904 -5,660 -0.1
20.53
62.30
33
60 tháng
(2019-10-16) 		1.48 4.70% 6,596,865 -11,640 -0.3
20.53
62.30
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2005
2.99
 3,380 2.99 2.99 2.99 0 0 0
07/11/2005
2.99
 660 3.05 3.05 2.94 0 0 0
04/11/2005
3.05
 120 2.99 3.05 3.05 0 0 0
03/11/2005
2.99
 3,850 2.96 2.99 2.97 0 0 0
02/11/2005
2.96
 2,900 2.96 2.96 2.91 0 0 0
01/11/2005
2.96
 640 3.04 3.04 2.96 0 0 0
31/10/2005
3.04
 2,910 3.04 3.07 3.04 0 0 0
28/10/2005
3.04
 260 2.91 3.04 3.04 0 0 0
27/10/2005
2.91
 1,300 2.99 2.99 2.91 0 0 0
26/10/2005
2.99
 10 3.07 3.07 2.99 0 0 0
25/10/2005
3.07
 400 3.14 3.14 3.07 0 0 0
24/10/2005
3.14
 100 3.07 3.14 3.07 0 0 0
21/10/2005
3.07
 3,160 3.07 3.07 3.07 0 0 0
20/10/2005
3.07
 3,550 3.07 3.07 3.04 0 0 0
19/10/2005
3.07
 4,330 3.07 3.07 3.07 0 0 0
18/10/2005
3.07
 5,100 3.19 3.19 3.07 0 0 0
17/10/2005
3.19
 2,810 3.19 3.20 3.19 0 0 0
14/10/2005
3.19
 10 3.14 3.19 3.14 0 0 0
13/10/2005
3.14
 3,440 3.14 3.14 3.14 0 0 0
12/10/2005
3.14
 160 3.14 3.14 3.14 0 0 0
11/10/2005
3.14
 3,440 3.22 3.22 3.14 0 0 0
10/10/2005
3.22
 4,600 3.28 3.28 3.19 0 0 0
07/10/2005
3.28
 500 3.22 3.28 3.28 0 0 0
06/10/2005
3.22
 8,060 3.22 3.22 3.22 0 0 0
05/10/2005
3.22
 2,100 3.34 3.34 3.22 0 0 0
04/10/2005
3.34
 600 3.37 3.37 3.22 0 0 0
03/10/2005
3.37
 3,790 3.30 3.37 3.37 0 0 0
30/09/2005
3.30
 2,070 3.14 3.30 3.14 0 0 0
29/09/2005
3.14
 710 3.07 3.14 3.07 0 0 0
28/09/2005
3.07
 1,280 3.22 3.22 3.07 0 0 0
27/09/2005
3.22
 1,810 3.22 3.22 3.22 0 0 0
26/09/2005
3.22
 340 3.30 3.30 3.22 0 0 0
23/09/2005
3.30
 1,220 3.36 3.36 3.30 0 0 0
22/09/2005
3.36
 170 3.30 3.36 3.30 0 0 0
21/09/2005
3.30
 250 3.19 3.34 3.30 0 0 0
20/09/2005
3.19
 6,710 3.05 3.19 3.13 0 0 0
19/09/2005
3.05
 860 2.91 3.05 2.91 0 0 0
16/09/2005
2.91
 250 2.87 2.91 2.87 0 0 0
15/09/2005
2.87
 480 2.84 2.87 2.84 0 0 0
14/09/2005
2.84
 310 2.76 2.84 2.76 0 0 0
13/09/2005
2.76
 220 2.76 2.76 2.76 0 0 0
12/09/2005
2.76
 700 2.85 2.85 2.76 0 0 0
09/09/2005
2.85
 380 2.85 2.85 2.85 0 0 0
08/09/2005
2.85
 690 2.87 2.87 2.85 0 0 0
07/09/2005
2.87
 890 2.87 2.87 2.87 0 0 0
06/09/2005
2.87
 260 2.84 2.87 2.84 0 0 0
05/09/2005
2.84
 1,350 2.79 2.84 2.84 0 0 0
01/09/2005
2.79
 960 2.85 2.85 2.79 0 0 0
31/08/2005
2.85
 1,760 2.85 2.91 2.85 0 0 0
30/08/2005
2.85
 2,810 2.73 2.85 2.84 0 0 0
29/08/2005
2.73
 1,140 2.61 2.73 2.64 0 0 0
26/08/2005
2.61
 100 2.59 2.61 2.59 0 0 0
25/08/2005
2.59
 10 2.51 2.59 2.51 0 0 0
24/08/2005
2.51
 290 2.48 2.61 2.51 0 0 0
23/08/2005
2.48
 3,430 2.48 2.48 2.48 0 0 0
22/08/2005
2.48
 2,800 2.38 2.48 2.48 0 0 0
19/08/2005
2.38
 4,060 2.30 2.38 2.30 0 0 0
18/08/2005
2.30
 500 2.22 2.30 2.22 0 0 0
17/08/2005
2.22
 2,310 2.22 2.22 2.22 0 0 0
16/08/2005
2.22
 550 2.22 2.22 2.22 0 0 0
15/08/2005
2.22
 9,360 2.22 2.22 2.22 0 0 0
12/08/2005
2.22
 540 2.15 2.22 2.15 0 0 0
11/08/2005
2.15
 0 2.15 2.15 2.15 0 0 0
10/08/2005
2.15
 750 2.19 2.19 2.15 0 0 0
09/08/2005
2.19
 0 2.19 2.19 2.19 0 0 0
08/08/2005
2.19
 0 2.19 2.19 2.19 0 0 0
05/08/2005
2.19
 2,000 2.22 2.22 2.19 0 0 0
04/08/2005
2.22
 570 2.22 2.22 2.22 0 0 0
03/08/2005
2.22
 0 2.22 2.22 2.22 0 0 0
02/08/2005
2.22
 0 2.22 2.22 2.22 0 0 0
01/08/2005
2.22
 0 2.22 2.22 2.22 0 0 0
29/07/2005
2.22
 20 2.13 2.22 2.22 0 0 0
28/07/2005
2.13
 0 2.13 2.13 2.13 0 0 0
27/07/2005
2.13
 140 2.21 2.21 2.13 0 0 0
26/07/2005
2.21
 400 2.19 2.21 2.19 0 0 0
25/07/2005
2.19
 6,110 2.19 2.19 2.19 0 0 0
22/07/2005
2.19
 1,020 2.18 2.19 2.18 0 0 0
21/07/2005
2.18
 40 2.22 2.22 2.18 0 0 0
20/07/2005
2.22
 4,120 2.16 2.22 2.16 0 0 0
19/07/2005
2.16
 3,480 2.18 2.18 2.16 0 0 0
18/07/2005
2.18
 0 2.18 2.18 2.18 0 0 0
15/07/2005
2.18
 5,000 2.18 2.18 2.18 0 0 0
14/07/2005
2.18
 300 2.18 2.18 2.18 0 0 0
13/07/2005
2.18
 1,020 2.15 2.18 2.18 0 0 0
12/07/2005
2.15
 100 2.18 2.18 2.15 0 0 0
11/07/2005
2.18
 60 2.18 2.18 2.18 0 0 0
08/07/2005
2.18
 0 2.18 2.18 2.18 0 0 0
07/07/2005
2.18
 80 2.18 2.18 2.18 0 0 0
06/07/2005
2.18
 920 2.18 2.18 2.18 0 0 0
05/07/2005
2.18
 0 2.18 2.18 2.18 0 0 0
04/07/2005
2.18
 20 2.12 2.18 2.12 0 0 0
01/07/2005
2.12
 10 2.12 2.12 2.12 0 0 0
30/06/2005
2.12
 10 2.18 2.18 2.12 0 0 0
29/06/2005
2.18
 20 2.18 2.18 2.18 0 0 0
28/06/2005
2.18
 0 2.18 2.18 2.18 0 0 0
27/06/2005
2.18
 200 2.19 2.19 2.18 0 0 0
24/06/2005
2.19
 1,000 2.18 2.19 2.19 0 0 0
23/06/2005
2.18
 20 2.15 2.18 2.15 0 0 0
22/06/2005
2.15
 0 2.15 2.15 2.15 0 0 0
21/06/2005
2.15
 160 2.15 2.15 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |