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)
09/01/2004
2.01
 550 1.99 2.01 1.99 0 0 0
08/01/2004
1.99
 1,100 2.02 2.02 1.99 0 0 0
07/01/2004
2.02
 200 2.02 2.02 2.02 0 0 0
06/01/2004
2.02
 120 1.99 2.02 2.02 0 0 0
05/01/2004
1.99
 1,100 1.99 1.99 1.99 0 0 0
31/12/2003
1.99
 0 1.99 1.99 1.99 0 0 0
30/12/2003
1.99
 900 1.99 1.99 1.99 0 0 0
29/12/2003
1.99
 800 1.99 2.02 1.99 0 0 0
26/12/2003
1.99
 1,000 1.99 1.99 1.99 0 0 0
25/12/2003
1.99
 1,280 1.99 1.99 1.99 0 0 0
24/12/2003
1.99
 1,080 1.99 1.99 1.99 0 0 0
23/12/2003
1.99
 1,540 1.99 1.99 1.99 0 0 0
22/12/2003
1.99
 360 2.02 2.02 1.99 0 0 0
19/12/2003
2.02
 2,800 2.12 2.12 2.02 0 0 0
18/12/2003
2.12
 30 2.12 2.12 2.12 0 0 0
17/12/2003
2.12
 10 2.03 2.12 2.12 0 0 0
16/12/2003
2.03
 870 2.01 2.03 2.01 0 0 0
15/12/2003
2.01
 1,100 2.03 2.03 2.01 0 0 0
12/12/2003
2.03
 20 2.02 2.03 2.02 0 0 0
11/12/2003
2.02
 210 2.01 2.02 2.02 0 0 0
10/12/2003
2.01
 10 1.92 2.01 1.92 0 0 0
09/12/2003
1.92
 1,110 1.98 1.98 1.92 0 0 0
08/12/2003
1.98
 2,260 2.02 2.02 1.98 0 0 0
05/12/2003
2.02
 100 2.12 2.12 2.02 0 0 0
04/12/2003
2.12
 10 2.12 2.12 2.12 0 0 0
03/12/2003
2.12
 0 2.12 2.12 2.12 0 0 0
02/12/2003
2.12
 2,320 2.13 2.13 2.12 0 0 0
01/12/2003
2.13
 1,070 2.13 2.13 2.03 0 0 0
28/11/2003
2.13
 30 2.09 2.13 2.13 0 0 0
27/11/2003
2.09
 840 2.09 2.09 2.02 0 0 0
26/11/2003
2.09
 110 2.12 2.12 2.09 0 0 0
25/11/2003
2.12
 2,740 2.13 2.13 2.12 0 0 0
24/11/2003
2.13
 960 2.12 2.13 2.12 0 0 0
21/11/2003
2.12
 440 2.15 2.19 2.12 0 0 0
20/11/2003
2.15
 18,900 2.05 2.15 2.05 0 0 0
19/11/2003
2.05
 430 2.05 2.05 2.05 0 0 0
18/11/2003
2.05
 1,770 2.15 2.15 2.05 0 0 0
17/11/2003
2.15
 4,800 2.05 2.15 2.15 0 0 0
14/11/2003
2.05
 8,100 1.96 2.05 2.05 0 0 0
13/11/2003
1.96
 690 1.88 1.96 1.88 0 0 0
12/11/2003
1.88
 300 1.79 1.88 1.79 0 0 0
11/11/2003
1.79
 910 1.74 1.79 1.74 0 0 0
10/11/2003
1.74
 200 1.74 1.74 1.74 0 0 0
07/11/2003
1.74
 80 1.74 1.74 1.74 0 0 0
06/11/2003
1.74
 10 1.68 1.74 1.74 0 0 0
05/11/2003
1.68
 630 1.68 1.68 1.68 0 0 0
04/11/2003
1.68
 950 1.64 1.68 1.64 0 0 0
03/11/2003
1.64
 520 1.62 1.64 1.62 0 0 0
31/10/2003
1.62
 60 1.61 1.62 1.62 0 0 0
30/10/2003
1.61
 150 1.54 1.61 1.54 0 0 0
29/10/2003
1.54
 1,100 1.55 1.55 1.53 0 0 0
28/10/2003
1.55
 500 1.62 1.62 1.55 0 0 0
27/10/2003
1.62
 0 1.62 1.62 1.62 0 0 0
24/10/2003
1.62
 300 1.64 1.64 1.62 0 0 0
23/10/2003
1.64
 110 1.64 1.64 1.64 0 0 0
22/10/2003
1.64
 570 1.71 1.71 1.64 0 0 0
21/10/2003
1.71
 0 1.71 1.71 1.71 0 0 0
20/10/2003
1.71
 210 1.71 1.71 1.71 0 0 0
17/10/2003
1.71
 620 1.71 1.71 1.71 0 0 0
16/10/2003
1.71
 0 1.71 1.71 1.71 0 0 0
15/10/2003
1.71
 10 1.75 1.75 1.71 0 0 0
14/10/2003
1.75
 0 1.75 1.75 1.75 0 0 0
13/10/2003
1.75
 250 1.75 1.75 1.75 0 0 0
10/10/2003
1.75
 0 1.75 1.75 1.75 0 0 0
09/10/2003
1.75
 10 1.77 1.77 1.75 0 0 0
08/10/2003
1.77
 720 1.77 1.77 1.77 0 0 0
07/10/2003
1.77
 1,170 1.77 1.77 1.77 0 0 0
06/10/2003
1.77
 100 1.78 1.78 1.77 0 0 0
03/10/2003
1.78
 0 1.78 1.78 1.78 0 0 0
02/10/2003
1.78
 0 1.78 1.78 1.78 0 0 0
01/10/2003
1.78
 530 1.77 1.78 1.77 0 0 0
30/09/2003
1.77
 210 1.77 1.77 1.77 0 0 0
29/09/2003
1.77
 200 1.77 1.77 1.77 0 0 0
26/09/2003
1.77
 650 1.77 1.77 1.77 0 0 0
25/09/2003
1.77
 0 1.77 1.77 1.77 0 0 0
24/09/2003
1.77
 10 1.81 1.81 1.77 0 0 0
23/09/2003
1.81
 0 1.81 1.81 1.81 0 0 0
22/09/2003
1.81
 0 1.81 1.81 1.81 0 0 0
19/09/2003
1.81
 500 1.81 1.84 1.81 0 0 0
18/09/2003
1.81
 100 1.81 1.81 1.81 0 0 0
17/09/2003
1.81
 220 1.84 1.84 1.81 0 0 0
16/09/2003
1.84
 10 1.78 1.84 1.78 0 0 0
15/09/2003
1.78
 130 1.77 1.78 1.77 0 0 0
12/09/2003
1.77
 1,100 1.81 1.81 1.77 0 0 0
11/09/2003
1.81
 840 1.85 1.85 1.81 0 0 0
10/09/2003
1.85
 0 1.85 1.85 1.85 0 0 0
09/09/2003
1.85
 20 1.78 1.85 1.78 0 0 0
08/09/2003
1.78
 20 1.81 1.81 1.78 0 0 0
05/09/2003
1.81
 3,400 1.84 1.84 1.81 0 0 0
04/09/2003
1.84
 1,490 1.84 1.84 1.84 0 0 0
03/09/2003
1.84
 1,500 1.81 1.84 1.81 0 0 0
29/08/2003
1.81
 100 1.84 1.84 1.81 0 0 0
28/08/2003
1.84
 10 1.84 1.84 1.84 0 0 0
27/08/2003
1.84
 410 1.77 1.84 1.77 0 0 0
26/08/2003
1.77
 300 1.82 1.84 1.77 0 0 0
25/08/2003
1.82
 50 1.81 1.82 1.82 0 0 0
22/08/2003
1.81
 50 1.81 1.81 1.81 0 0 0
21/08/2003
1.81
 180 1.81 1.81 1.81 0 0 0
20/08/2003
1.81
 1,500 1.79 1.81 1.81 0 0 0
19/08/2003
1.79
 1,330 1.79 1.79 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |