CTCP Khách sạn Sài Gòn (sgh)

17.90
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
(2026-08-19) 		-3 -14.35% 3,800 -100 0.0
16
27.50
17.90
2 tháng
(2026-07-20) 		0.20 1.13% 5,300 -200 0.0
16
27.50
17.90
3 tháng
(2026-06-22) 		-7.94 -30.71% 7,500 -200 0.0
16
27.50
17.90
6 tháng
(2026-03-23) 		-1.03 -5.43% 34,500 -300 0.0
15.14
27.50
17.90
12 tháng
(2025-09-23) 		-10.68 -37.37% 46,000 -1,400 0.0
15.14
28.58
17.90
24 tháng
(2024-09-30) 		-6.79 -27.50% 662,347 3,800 0.1
14.74
33.17
17.90
36 tháng
(2023-10-04) 		-4.27 -19.26% 1,096,495 5,500 0.2
13.14
58.22
17.90
60 tháng
(2021-10-14) 		-12.49 -41.10% 6,372,736 -2,040 0.0
12.93
58.22
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2007: Cổ tức tiền mặt tỉ lệ: 7%
17/08/2007
19.65
 16,730 18.80 19.65 18.30 0 0 0
16/08/2007
18.80
 28,940 19.10 19.55 18.35 0 0 0
15/08/2007
19.10
 21,270 18.20 19.10 18.20 0 0 0
14/08/2007
18.20
 9,650 17.46 18.20 17.61 0 0 0
13/08/2007
17.46
 8,570 18.20 18.20 17.46 0 0 0
10/08/2007
18.20
 22,060 17.46 18.20 17.16 0 0 0
09/08/2007
17.46
 660 16.71 17.46 17.46 0 0 0
08/08/2007
16.71
 8,120 15.96 16.71 16.71 0 0 0
07/08/2007
15.96
 9,240 16.56 16.56 15.96 0 0 0
06/08/2007
16.56
 6,300 17.31 17.31 16.56 0 0 0
03/08/2007
17.31
 6,630 18.20 18.20 17.31 0 0 0
02/08/2007
18.20
 6,390 19.10 19.10 18.20 0 0 0
01/08/2007
19.10
 7,820 18.20 19.10 18.20 0 0 0
31/07/2007
18.20
 7,860 19.10 19.10 18.20 0 0 0
30/07/2007
19.10
 6,320 19.84 19.84 18.95 0 0 0
27/07/2007
19.84
 7,920 20.44 20.44 19.84 0 0 0
26/07/2007
20.44
 1,540 20.74 20.74 20.44 0 0 0
25/07/2007
20.74
 3,830 21.04 21.04 20.74 0 0 0
24/07/2007
21.04
 3,660 20.59 21.04 20.59 0 0 0
23/07/2007
20.59
 6,170 20.59 20.59 20.29 0 0 0
20/07/2007
20.59
 3,080 21.04 21.04 20.29 0 0 0
19/07/2007
21.04
 10,640 21.63 21.63 21.04 5,680 1,100 0
18/07/2007
21.63
 5,120 22.08 22.08 21.63 0 0 0
17/07/2007
22.08
 16,520 22.08 22.08 21.78 0 9,840 0
16/07/2007
22.08
 8,530 22.83 22.83 22.08 100 200 0
13/07/2007
22.83
 5,910 22.83 22.83 22.83 0 0 0
12/07/2007
22.83
 6,600 23.28 23.28 22.83 0 0 0
11/07/2007
23.28
 15,430 23.13 23.72 23.28 50 710 0
10/07/2007
23.13
 16,110 22.08 23.13 22.83 0 100 0
09/07/2007
22.08
 12,580 22.83 22.98 22.08 6,920 10 0
06/07/2007
22.83
 7,890 22.68 22.83 22.68 0 0 0
05/07/2007
22.68
 11,070 23.72 23.72 22.68 2,890 0 0
04/07/2007
23.72
 33,000 22.83 23.72 22.38 0 13,690 0
03/07/2007
22.83
 21,710 24.02 24.02 22.83 1,000 11,310 0
02/07/2007
24.02
 27,300 25.22 25.22 24.02 2,010 20,000 0
29/06/2007
25.22
 34,640 25.36 25.96 24.17 23,000 0 0
28/06/2007
25.36
 7,440 26.41 26.41 25.22 2,970 0 0
27/06/2007
26.41
 22,850 25.36 26.41 25.36 17,030 0 0
26/06/2007
25.36
 43,170 24.62 25.36 23.43 0 15,600 0
25/06/2007
24.62
 15,170 25.81 25.81 24.62 0 4,670 0
22/06/2007
25.81
 18,260 27.16 27.16 25.81 100 10,710 0
21/06/2007
27.16
 10,540 27.16 27.90 27.16 0 2,870 0
20/06/2007
27.16
 10,830 27.60 27.60 27.16 0 0 0
19/06/2007
27.60
 33,500 28.35 28.35 27.01 0 1,750 0
18/06/2007
28.35
 77,730 27.01 28.35 25.66 0 0 0
15/06/2007
27.01
 230 28.35 28.35 27.01 0 0 0
14/06/2007
28.35
 3,260 29.84 29.84 28.35 0 0 0
13/06/2007
29.84
 34,250 28.50 29.84 29.84 0 0 0
12/06/2007
28.50
 9,080 27.16 28.50 28.50 0 0 0
11/06/2007
27.16
 51,240 25.96 27.16 26.11 25,400 1,000 0
08/06/2007
25.96
 71,150 24.77 25.96 25.96 30,000 0 0
07/06/2007
24.77
 7,620 23.72 24.77 24.77 0 0 0
06/06/2007
23.72
 10,510 22.68 23.72 23.72 0 0 0
05/06/2007
22.68
 12,840 21.63 22.68 22.68 0 0 0
04/06/2007
21.63
 9,160 20.74 21.63 21.63 0 0 0
01/06/2007
20.74
 14,920 19.84 20.74 20.74 0 0 0
31/05/2007
19.84
 9,150 18.95 19.84 19.84 0 0 0
30/05/2007
18.95
 8,970 19.84 19.84 18.95 1,000 0 0
29/05/2007
19.84
 7,100 20.89 20.89 19.84 0 0 0
28/05/2007
20.89
 11,940 21.93 21.93 20.89 0 960 0
25/05/2007
21.93
 9,440 21.93 21.93 20.89 500 0 0
24/05/2007
21.93
 20,330 20.89 21.93 21.93 0 0 0
23/05/2007
20.89
 13,030 19.99 20.89 20.89 0 0 0
22/05/2007
19.99
 10,380 19.10 19.99 19.99 0 0 0
21/05/2007
19.10
 15,020 18.20 19.10 19.10 500 0 0
18/05/2007
18.20
 16,150 17.46 18.20 18.20 0 0 0
17/05/2007
17.46
 9,880 16.71 17.46 17.46 7,880 0 0
16/05/2007
16.71
 3,530 15.96 16.71 16.71 3,230 400 0
15/05/2007
15.96
 6,010 15.22 15.96 15.96 0 100 0
14/05/2007
15.22
 13,700 14.62 15.22 15.22 13,700 0 0
11/05/2007
14.62
 5,070 14.92 14.92 14.62 500 0 0
10/05/2007
14.92
 16,830 14.32 14.92 14.92 16,830 0 0
09/05/2007
14.32
 4,070 13.88 14.32 13.88 3,710 0 0
08/05/2007
13.88
 1,660 13.43 13.88 13.65 10 0 0
07/05/2007
13.43
 720 13.13 13.43 13.43 100 100 0
04/05/2007
13.13
 9,770 12.53 13.13 12.53 9,370 0 0
03/05/2007
12.53
 5,220 11.94 12.53 12.23 5,220 0 0
02/05/2007
11.94
 1,250 11.41 11.94 11.94 1,150 0 0
25/04/2007
11.41
 300 11.94 11.94 11.41 0 0 0
24/04/2007
11.94
 200 11.94 11.94 11.94 0 200 0
23/04/2007
11.94
 70 11.56 11.94 11.94 0 0 0
20/04/2007
11.56
 190 11.56 11.56 11.56 0 0 0
19/04/2007
11.56
 190 11.04 11.56 11.56 0 0 0
18/04/2007
11.04
 990 11.04 11.04 10.97 0 0 0
17/04/2007
11.04
 990 11.49 11.49 10.97 990 0 0
16/04/2007
11.49
 200 12.09 12.09 11.49 180 0 0
13/04/2007
12.09
 790 12.68 12.68 12.09 50 0 0
12/04/2007
12.68
 1,580 12.68 12.68 12.68 1,480 100 0
11/04/2007
12.68
 1,000 12.68 12.68 12.68 990 0 0
10/04/2007
12.68
 1,700 12.98 12.98 12.68 1,320 0 0
09/04/2007
12.98
 1,250 12.83 12.98 12.38 1,000 100 0
06/04/2007
12.83
 570 12.68 12.83 12.38 470 0 0
05/04/2007
12.68
 4,000 12.68 12.68 12.68 4,000 0 0
04/04/2007
12.68
 7,540 12.83 12.83 12.68 6,740 0 0
03/04/2007
12.83
 1,200 12.83 12.83 12.83 900 100 0
02/04/2007
12.83
 1,380 12.83 12.83 12.23 1,110 0 0
30/03/2007
12.83
 20 12.23 12.83 12.83 0 0 0
29/03/2007
12.23
 1,880 12.23 12.23 11.64 0 0 0
28/03/2007
12.23
 1,010 12.83 12.83 12.23 0 0 0
27/03/2007
12.83
 60 13.50 13.50 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc