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)
07/11/2003
1.89
 80 1.89 1.89 1.89 0 0 0
06/11/2003
1.89
 10 1.82 1.89 1.89 0 0 0
05/11/2003
1.82
 630 1.82 1.82 1.82 0 0 0
04/11/2003
1.82
 950 1.78 1.82 1.78 0 0 0
03/11/2003
1.78
 520 1.76 1.78 1.76 0 0 0
31/10/2003
1.76
 60 1.75 1.76 1.76 0 0 0
30/10/2003
1.75
 150 1.67 1.75 1.67 0 0 0
29/10/2003
1.67
 1,100 1.69 1.69 1.66 0 0 0
28/10/2003
1.69
 500 1.76 1.76 1.69 0 0 0
27/10/2003
1.76
 0 1.76 1.76 1.76 0 0 0
24/10/2003
1.76
 300 1.78 1.78 1.76 0 0 0
23/10/2003
1.78
 110 1.78 1.78 1.78 0 0 0
22/10/2003
1.78
 570 1.86 1.86 1.78 0 0 0
21/10/2003
1.86
 0 1.86 1.86 1.86 0 0 0
20/10/2003
1.86
 210 1.86 1.86 1.86 0 0 0
17/10/2003
1.86
 620 1.86 1.86 1.86 0 0 0
16/10/2003
1.86
 0 1.86 1.86 1.86 0 0 0
15/10/2003
1.86
 10 1.90 1.90 1.86 0 0 0
14/10/2003
1.90
 0 1.90 1.90 1.90 0 0 0
13/10/2003
1.90
 250 1.90 1.90 1.90 0 0 0
10/10/2003
1.90
 0 1.90 1.90 1.90 0 0 0
09/10/2003
1.90
 10 1.92 1.92 1.90 0 0 0
08/10/2003
1.92
 720 1.92 1.92 1.92 0 0 0
07/10/2003
1.92
 1,170 1.92 1.92 1.92 0 0 0
06/10/2003
1.92
 100 1.93 1.93 1.92 0 0 0
03/10/2003
1.93
 0 1.93 1.93 1.93 0 0 0
02/10/2003
1.93
 0 1.93 1.93 1.93 0 0 0
01/10/2003
1.93
 530 1.92 1.93 1.92 0 0 0
30/09/2003
1.92
 210 1.92 1.92 1.92 0 0 0
29/09/2003
1.92
 200 1.92 1.92 1.92 0 0 0
26/09/2003
1.92
 650 1.92 1.92 1.92 0 0 0
25/09/2003
1.92
 0 1.92 1.92 1.92 0 0 0
24/09/2003
1.92
 10 1.96 1.96 1.92 0 0 0
23/09/2003
1.96
 0 1.96 1.96 1.96 0 0 0
22/09/2003
1.96
 0 1.96 1.96 1.96 0 0 0
19/09/2003
1.96
 500 1.96 1.99 1.96 0 0 0
18/09/2003
1.96
 100 1.96 1.96 1.96 0 0 0
17/09/2003
1.96
 220 1.99 1.99 1.96 0 0 0
16/09/2003
1.99
 10 1.93 1.99 1.93 0 0 0
15/09/2003
1.93
 130 1.92 1.93 1.92 0 0 0
12/09/2003
1.92
 1,100 1.96 1.96 1.92 0 0 0
11/09/2003
1.96
 840 2.01 2.01 1.96 0 0 0
10/09/2003
2.01
 0 2.01 2.01 2.01 0 0 0
09/09/2003
2.01
 20 1.93 2.01 1.93 0 0 0
08/09/2003
1.93
 20 1.96 1.96 1.93 0 0 0
05/09/2003
1.96
 3,400 1.99 1.99 1.96 0 0 0
04/09/2003
1.99
 1,490 1.99 1.99 1.99 0 0 0
03/09/2003
1.99
 1,500 1.96 1.99 1.96 0 0 0
29/08/2003
1.96
 100 1.99 1.99 1.96 0 0 0
28/08/2003
1.99
 10 1.99 1.99 1.99 0 0 0
27/08/2003
1.99
 410 1.92 1.99 1.92 0 0 0
26/08/2003
1.92
 300 1.98 1.99 1.92 0 0 0
25/08/2003
1.98
 50 1.96 1.98 1.98 0 0 0
22/08/2003
1.96
 50 1.96 1.96 1.96 0 0 0
21/08/2003
1.96
 180 1.96 1.96 1.96 0 0 0
20/08/2003
1.96
 1,500 1.95 1.96 1.96 0 0 0
19/08/2003
1.95
 1,330 1.95 1.95 1.95 0 0 0
18/08/2003
1.95
 600 1.99 1.99 1.95 0 0 0
15/08/2003
1.99
 990 1.96 1.99 1.98 0 0 0
14/08/2003
1.96
 570 1.87 1.96 1.87 0 0 0
13/08/2003
1.87
 100 1.95 1.95 1.87 0 0 0
12/08/2003
1.95
 60 1.98 1.98 1.95 0 0 0
11/08/2003
1.98
 210 1.89 1.98 1.89 0 0 0
08/08/2003
1.89
 40 1.89 1.89 1.89 0 0 0
07/08/2003
1.89
 380 1.90 1.98 1.89 0 0 0
06/08/2003
1.90
 230 1.95 1.98 1.90 0 0 0
05/08/2003
1.95
 320 2.04 2.04 1.95 0 0 0
04/08/2003
2.04
 20 1.96 2.04 2.04 0 0 0
01/08/2003
1.96
 730 2.01 2.01 1.96 0 0 0
31/07/2003
2.01
 230 2.05 2.05 1.98 0 0 0
30/07/2003
2.05
 0 2.05 2.05 2.05 0 0 0
29/07/2003
2.05
 200 2.02 2.05 2.02 0 0 0
28/07/2003
2.02
 2,410 1.93 2.02 1.87 0 0 0
25/07/2003
1.93
 40 2.01 2.01 1.93 0 0 0
24/07/2003
2.01
 0 2.01 2.01 2.01 0 0 0
23/07/2003
2.01
 90 2.02 2.02 2.01 0 0 0
22/07/2003
2.02
 130 1.99 2.02 1.99 0 0 0
21/07/2003
1.99
 60 2.07 2.07 1.98 0 0 0
18/07/2003
2.07
 10 2.05 2.07 2.07 0 0 0
17/07/2003
2.05
 320 2.05 2.05 2.05 0 0 0
16/07/2003
2.05
 10 2.01 2.05 2.01 0 0 0
15/07/2003
2.01
 1,180 2.05 2.05 2.01 0 0 0
14/07/2003
2.05
 1,170 2.01 2.10 2.05 0 0 0
11/07/2003
2.01
 120 2.04 2.04 2.01 0 0 0
10/07/2003
2.04
 1,590 2.05 2.05 2.04 0 0 0
09/07/2003
2.05
 20 2.05 2.05 2.01 0 0 0
08/07/2003
2.05
 200 1.99 2.05 2.05 0 0 0
07/07/2003
1.99
 2,500 2.09 2.09 1.99 0 0 0
04/07/2003
2.09
 180 2.02 2.09 2.07 0 0 0
03/07/2003
2.02
 20 1.98 2.02 1.98 0 0 0
02/07/2003
1.98
 70 1.98 2.05 1.98 0 0 0
01/07/2003
1.98
 1,000 1.98 1.98 1.98 0 0 0
30/06/2003
1.98
 60 1.98 1.98 1.98 0 0 0
27/06/2003
1.98
 1,020 1.98 1.98 1.98 0 0 0
26/06/2003
1.98
 500 2.01 2.01 1.98 0 0 0
25/06/2003
2.01
 310 1.92 2.01 1.92 0 0 0
24/06/2003
1.92
 820 1.95 1.95 1.90 0 0 0
23/06/2003
1.95
 20 1.96 1.99 1.95 0 0 0
20/06/2003
1.96
 430 1.98 1.98 1.96 0 0 0
19/06/2003
1.98
 1,750 1.98 1.98 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |