CTCP Khách sạn Sài Gòn (sgh)

31.50
0
(0%)
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
(2024-10-16) 		6.80 27.53% 268,700 0 0
24.70
31.50
31.50
2 tháng
(2024-09-16) 		-3.50 -10% 271,000 0 0
24.70
35
31.50
3 tháng
(2024-08-19) 		4.50 16.67% 415,100 -100 -0.0
24.20
35
31.50
6 tháng
(2024-05-20) 		7.79 32.86% 450,300 3,600 0.2
20.80
39.57
31.50
12 tháng
(2023-11-21) 		6.10 24% 453,600 1,500 0.1
20.80
39.57
31.50
24 tháng
(2022-11-28) 		6.93 28.22% 6,771,074 2,200 0.1
20.53
62.30
31.50
36 tháng
(2021-12-01) 		-0.96 -2.97% 6,797,655 -2,440 -0.0
20.53
62.30
31.50
60 tháng
(2019-12-12) 		-7.01 -18.21% 6,859,855 -11,840 -0.4
20.53
62.30
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
47.06
 0 47.06 47.06 47.06 0 0 0
06/09/2019
47.06
 300 43.95 47.06 39.64 0 0 0
05/09/2019
43.95
 100 48.79 48.79 43.95 0 0 0
04/09/2019
48.79
 200 45.16 48.79 40.67 0 0 0
03/09/2019
45.16
 600 41.19 45.16 37.13 0 0 0
30/08/2019
41.19
 100 45.77 45.77 41.19 0 0 0
29/08/2019
45.77
 0 45.77 45.77 45.77 0 0 0
28/08/2019
45.77
 0 45.77 45.77 45.77 0 0 0
27/08/2019
45.77
 0 45.77 45.77 45.77 0 0 0
26/08/2019
45.77
 0 45.77 45.77 45.77 0 0 0
23/08/2019
45.77
 1,600 41.71 45.77 37.56 0 0 0
22/08/2019
41.71
 100 46.29 46.29 41.71 0 0 0
21/08/2019
46.29
 0 46.29 46.29 46.29 0 0 0
20/08/2019
46.29
 0 46.29 46.29 46.29 0 0 0
19/08/2019
46.29
 0 46.29 46.29 46.29 0 0 0
16/08/2019
46.29
 0 46.29 46.29 46.29 0 0 0
15/08/2019
46.29
 0 46.29 46.29 46.29 0 0 0
14/08/2019
46.29
 100 51.38 51.38 46.29 0 0 0
13/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
12/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
09/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
08/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
07/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
06/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
05/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
02/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
01/08/2019
51.38
 0 51.38 51.38 51.38 0 0 0
31/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
30/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
29/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
26/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
25/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
24/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
23/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
22/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
19/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
18/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
17/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
16/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
15/07/2019
51.38
 0 51.38 51.38 51.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |