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)
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
21/09/2016
15.81
 58,300 15.03 16.19 15.38 0 0 0
20/09/2016
15.03
 12,100 13.80 15.03 15.00 0 0 0
19/09/2016
13.80
 1,000 12.57 13.80 12.61 0 0 0
16/09/2016
12.57
 3,400 11.45 12.57 10.41 0 2,000 -0.1
15/09/2016
11.45
 700 10.41 11.45 9.68 0 0 0
14/09/2016
10.41
 2,000 11.45 12.57 10.41 0 0 0
13/09/2016
11.45
 200 10.45 11.45 11.45 0 0 0
12/09/2016
10.45
 1,135 9.52 10.45 10.45 0 0 0
09/09/2016
9.52
 2,000 8.67 9.52 9.52 0 0 0
08/09/2016
8.67
 0 8.67 8.67 8.67 0 0 0
07/09/2016
8.67
 0 8.67 8.67 8.67 0 0 0
06/09/2016
8.67
 0 8.67 8.67 8.67 0 0 0
05/09/2016
8.67
 0 8.67 8.67 8.67 0 0 0
01/09/2016
8.67
 0 8.67 8.67 8.67 0 0 0
31/08/2016
8.67
 100 9.64 9.64 8.67 0 0 0
30/08/2016
9.64
 300 8.87 9.64 9.64 0 0 0
29/08/2016
8.87
 1,000 9.33 9.33 8.87 0 1,000 -0.0
26/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
25/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
24/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
23/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
22/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
19/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
18/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
17/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
16/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
15/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
12/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
11/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
10/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
09/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
08/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
05/08/2016
9.33
 0 9.33 9.33 9.33 0 0 0
04/08/2016
9.33
 100 8.48 9.33 9.33 0 0 0
03/08/2016
8.48
 0 8.48 8.48 8.48 0 0 0
02/08/2016
8.48
 0 8.48 8.48 8.48 0 0 0
01/08/2016
8.48
 0 8.48 8.48 8.48 0 0 0
29/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
28/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
27/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
26/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
25/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
22/07/2016
8.48
 100 8.87 8.87 8.48 0 0 0
21/07/2016
8.87
 0 8.87 8.87 8.87 0 0 0
20/07/2016
8.87
 100 8.75 8.87 8.87 0 0 0
19/07/2016
8.75
 100 9.71 9.71 8.75 0 0 0
18/07/2016
9.71
 0 9.71 9.71 9.71 0 0 0
15/07/2016
9.71
 0 9.71 9.71 9.71 0 0 0
14/07/2016
9.71
 100 9.25 9.71 9.71 0 0 0
13/07/2016
9.25
 100 9.25 9.25 9.25 0 0 0
12/07/2016
9.25
 100 8.48 9.25 9.25 0 0 0
11/07/2016
8.48
 500 8.48 9.33 8.48 0 0 0
08/07/2016
8.48
 0 8.48 8.48 8.48 0 0 0
07/07/2016
8.48
 800 9.25 9.25 8.48 0 0 0
06/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
05/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
04/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
01/07/2016
9.25
 0 9.25 9.25 9.25 0 0 0
30/06/2016
9.25
 0 9.25 9.25 9.25 0 0 0
29/06/2016
9.25
 0 9.25 9.25 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |