CTCP Khách sạn Sài Gòn (sgh)

18.50
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
(2026-09-04) 		0.60 3.43% 3,500 -100 0.0
16
19.80
18.50
2 tháng
(2026-08-05) 		0.10 0.56% 5,400 -100 0.0
16
21.70
18.50
3 tháng
(2026-07-06) 		-3 -14.23% 7,200 -200 0.0
16
21.70
18.50
6 tháng
(2026-04-07) 		-2.15 -10.62% 31,700 -300 0.0
16
25.93
18.50
12 tháng
(2025-10-09) 		-10.29 -36.25% 43,800 -1,400 0.0
16
28.39
18.50
24 tháng
(2024-10-14) 		-4.65 -20.46% 658,835 3,800 0.1
14.74
33.17
18.50
36 tháng
(2023-10-20) 		-4.40 -19.55% 1,091,276 5,200 0.2
13.14
58.22
18.50
60 tháng
(2021-11-01) 		-11.81 -39.48% 6,362,120 -3,640 -0.1
12.93
58.22
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
14/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
11/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
10/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
09/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
08/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
07/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
04/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
03/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
02/08/2023
19.95
 500 19.95 19.95 19.95 0 0 0
01/08/2023
19.95
 0 19.95 19.95 19.95 0 0 0
31/07/2023
19.95
 0 19.95 19.95 19.95 0 0 0
28/07/2023
19.95
 2 19.95 19.95 19.95 0 0 0
27/07/2023
19.95
 100 19.95 19.95 19.95 0 0 0
26/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
25/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
24/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
21/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
20/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
19/07/2023
20.69
 200 20.69 20.69 20.69 0 0 0
18/07/2023
21.02
 22 20.69 20.69 20.69 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
17/07/2023
20.69
 0 20.69 20.69 20.69 0 0 0
14/07/2023
20.69
 500 20.69 20.69 20.69 0 0 0
13/07/2023
20.69
 102 20.69 20.69 20.69 0 0 0
12/07/2023
21.10
 4 21.10 21.10 21.10 0 0 0
11/07/2023
21.10
 922 21.10 21.26 21.02 0 300 0.0
10/07/2023
22.15
 400 21.91 22.15 21.91 300 0 0.0
07/07/2023
19.08
 600 20.21 20.21 19.08 0 0 0
06/07/2023
21.02
 101 21.02 21.02 21.02 0 0 0
05/07/2023
20.21
 0 20.21 20.21 20.21 0 0 0
04/07/2023
20.21
 0 20.21 20.21 20.21 0 0 0
03/07/2023
20.21
 800 19.08 20.21 19.00 0 0 0
30/06/2023
12.93
 200 15.28 15.28 12.93 0 0 0
29/06/2023
21.10
 0 21.10 21.10 21.10 0 0 0
28/06/2023
21.10
 15 21.10 21.10 21.10 0 0 0
27/06/2023
21.10
 2 21.10 21.10 21.10 0 0 0
26/06/2023
21.10
 0 21.10 21.10 21.10 0 0 0
23/06/2023
21.10
 0 21.10 21.10 21.10 0 0 0
22/06/2023
21.10
 0 21.10 21.10 21.10 0 0 0
21/06/2023
21.10
 100 21.10 21.10 21.10 0 0 0
20/06/2023
12.93
 200 15.28 15.28 12.93 0 0 0
19/06/2023
20.21
 0 20.21 20.21 20.21 0 0 0
16/06/2023
20.21
 7,702 20.21 20.61 20.21 0 0 0
15/06/2023
19.40
 403 20.21 20.21 19.40 0 0 0
14/06/2023
20.37
 0 20.37 20.37 20.37 0 0 0
13/06/2023
12.93
 200 15.28 15.28 12.93 0 0 0
12/06/2023
20.37
 0 20.37 20.37 20.37 0 0 0
09/06/2023
20.37
 500 20.37 20.37 20.37 0 0 0
08/06/2023
20.69
 0 20.69 20.69 20.69 0 0 0
07/06/2023
20.69
 0 20.69 20.69 20.69 0 0 0
06/06/2023
20.69
 0 20.69 20.69 20.69 0 0 0
05/06/2023
20.69
 1,000 20.61 20.69 20.61 0 0 0
02/06/2023
20.21
 0 20.21 20.21 20.21 0 0 0
01/06/2023
20.21
 600 20.21 20.21 20.21 0 0 0
31/05/2023
21.02
 1,200 19.56 21.02 19.56 0 0 0
30/05/2023
20.77
 0 20.77 20.77 20.77 0 0 0
29/05/2023
20.77
 0 20.77 20.77 20.77 0 0 0
26/05/2023
20.77
 0 20.77 20.77 20.77 0 0 0
25/05/2023
20.77
 0 20.77 20.77 20.77 0 0 0
24/05/2023
20.77
 1 20.77 20.77 20.77 0 0 0
23/05/2023
20.77
 2 20.77 20.77 20.77 0 0 0
22/05/2023
20.77
 700 20.77 20.77 20.77 0 0 0
19/05/2023
18.91
 300 20.77 20.77 18.91 0 0 0
18/05/2023
20.69
 400 20.69 20.69 20.69 400 0 0.0
17/05/2023
20.69
 100 20.69 20.69 20.69 0 0 0
16/05/2023
20.29
 100 20.29 20.29 20.29 0 0 0
15/05/2023
20.29
 1,000 20.69 20.69 20.29 500 0 0.0
12/05/2023
20.85
 100 20.85 20.85 20.85 0 0 0
11/05/2023
20.69
 0 20.69 20.69 20.69 0 0 0
10/05/2023
20.69
 0 20.69 20.69 20.69 0 0 0
09/05/2023
20.69
 100 20.69 20.69 20.69 0 0 0
08/05/2023
20.61
 0 20.61 20.61 20.61 0 0 0
05/05/2023
20.61
 900 20.61 20.61 20.61 0 0 0
04/05/2023
20.61
 100 20.61 20.61 20.61 100 0 0.0
28/04/2023
20.85
 0 20.85 20.85 20.85 0 0 0
27/04/2023
20.85
 500 20.85 20.85 20.85 500 0 0.0
26/04/2023
20.94
 0 20.94 20.94 20.94 0 0 0
25/04/2023
20.94
 700 20.77 20.94 18.67 500 0 0.0
24/04/2023
20.69
 0 20.69 20.69 20.69 0 0 0
21/04/2023
20.69
 700 20.61 20.69 20.61 500 0 0.0
20/04/2023
20.61
 200 19.88 20.61 19.88 0 0 0
19/04/2023
20.77
 0 20.77 20.77 20.77 0 0 0
18/04/2023
20.77
 300 20.77 20.77 20.77 300 0 0.0
17/04/2023
20.94
 100 20.94 20.94 20.94 0 0 0
14/04/2023
20.85
 200 20.13 20.85 20.13 0 0 0
13/04/2023
20.05
 0 20.05 20.05 20.05 0 0 0
12/04/2023
20.05
 9,400 20.05 20.05 20.05 0 0 0
11/04/2023
20.05
 0 20.05 20.05 20.05 0 0 0
10/04/2023
21.82
 0 21.82 21.82 21.82 0 0 0
07/04/2023
19.80
 200 21.02 21.02 19.80 0 0 0
06/04/2023
20.13
 274,000 21.50 21.50 20.05 0 2,000 0.0
05/04/2023
20.94
 294,300 19.80 20.94 19.80 0 0 0
04/04/2023
21.02
 1,600 19.80 21.02 19.80 0 0 0
03/04/2023
20.05
 0 20.05 20.05 20.05 0 0 0
31/03/2023
20.05
 0 20.05 20.05 20.05 0 0 0
30/03/2023
20.05
 641,300 19.88 20.05 19.64 0 0 0
29/03/2023
20.61
 1,750,700 19.72 20.61 19.40 0 0 0
28/03/2023
19.00
 1,391,705 20.21 20.29 19.00 0 0 0
27/03/2023
19.72
 820,000 19.72 19.72 19.72 0 0 0
24/03/2023
21.74
 0 21.74 21.74 21.74 0 0 0

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