CTCP Kho vận Miền Nam (stg)

32.65
-2.25
(-6.45%)
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
(2025-11-05) 		-2.50 -6.68% 3,300 100 0.0
32.70
37.40
34.90
2 tháng
(2025-10-06) 		-0.60 -1.69% 13,900 100 0.0
32.70
39.95
34.90
3 tháng
(2025-09-08) 		-1.15 -3.19% 24,700 -200 -0.0
32.70
39.95
34.90
6 tháng
(2025-06-09) 		0.90 2.65% 53,900 -2,200 -0.1
32.70
39.95
34.90
12 tháng
(2024-12-10) 		-7.10 -16.90% 94,900 -6,694 -0.2
32.70
42.70
34.90
24 tháng
(2023-12-18) 		-14.40 -29.21% 170,800 -13,294 -0.5
32.70
52.20
34.90
36 tháng
(2022-12-21) 		-10.10 -22.44% 2,622,800 -24,294 -3.6
32.70
55
34.90
60 tháng
(2020-12-31) 		19.70 129.61% 15,546,610 5,786 -5.9
14.50
55
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
32.40
 33,200 32.50 32.50 30.25 0 0 0
22/04/2022
32.50
 23,700 32.80 32.80 32.50 0 0 0
21/04/2022
32.80
 66,800 31 32.80 28.85 0 0 0
20/04/2022
31
 39,300 32.50 32.50 31 0 0 0
19/04/2022
32.50
 17,000 33.10 33.10 31.50 0 0 0
18/04/2022
33.10
 13,000 33.20 33.20 31.80 0 0 0
15/04/2022
33.20
 46,600 33 33.50 32.10 0 0 0
14/04/2022
33
 42,400 33 33.10 32.90 3,500 0 0.1
13/04/2022
33
 17,600 33.20 33.20 32 3,500 0 0.1
12/04/2022
33.20
 87,900 31.60 33.60 32.95 0 0 0
08/04/2022
31.60
 16,400 29.55 31.60 30.50 0 0 0
07/04/2022
29.55
 51,200 31.10 31.10 29.55 0 42,400 -1.3
06/04/2022
31.10
 55,400 33.25 34.90 30.95 0 24,900 -0.8
05/04/2022
33.25
 49,600 32 33.50 32.20 0 14,200 -0.5
04/04/2022
32
 8,100 31.90 32 31.35 0 3,400 -0.1
01/04/2022
31.90
 11,600 31.80 31.95 31.30 0 2,300 -0.1
31/03/2022
31.80
 5,700 31.95 32 31.15 0 0 0
30/03/2022
31.95
 19,200 32.50 32.50 30.90 2,200 0 0.1
29/03/2022
32.50
 24,500 31.80 32.50 31 0 0 0
28/03/2022
31.80
 34,100 31 33 31 100 3,700 -0.1
25/03/2022
31
 9,000 30.85 31.50 30.85 0 0 0
24/03/2022
30.85
 16,000 30 31 30 0 0 0
23/03/2022
30
 22,800 29 30 28.80 2,000 2,600 -0.0
22/03/2022
29
 16,500 29 29.20 29 0 0 0
21/03/2022
29
 7,200 29 29.20 29 0 0 0
18/03/2022
29
 7,200 29 29 29 0 0 0
17/03/2022
29
 5,400 29 29.35 29 0 0 0
16/03/2022
29
 4,100 29 29 28.50 0 0 0
15/03/2022
29
 3,100 29 29 28 0 0 0
14/03/2022
29
 2,800 29.50 29.50 28.90 0 0 0
11/03/2022
29.50
 16,000 29.60 29.60 29.50 0 10,400 -0.3
10/03/2022
29.60
 2,200 29.60 30.25 29.50 0 700 -0.0
09/03/2022
29.60
 3,600 30.85 30.85 29.30 0 0 0
08/03/2022
30.85
 31,900 30.20 30.85 29.60 0 9,300 -0.3
07/03/2022
30.20
 6,200 30.80 30.80 30.20 0 1,100 -0.0
04/03/2022
30.80
 16,200 29.30 30.90 29.50 0 4,500 -0.1
03/03/2022
29.30
 22,500 28.90 29.50 28.80 0 4,800 -0.1
02/03/2022
28.90
 9,000 29 29.40 28.90 0 600 -0.0
01/03/2022
29
 2,500 28.70 29 28.60 0 0 0
28/02/2022
28.70
 1,300 28.70 29.60 28.70 0 0 0
25/02/2022
28.70
 10,900 28.70 28.70 28.20 0 500 -0.0
24/02/2022
28.70
 9,600 28.95 30.30 28.60 0 0 0
23/02/2022
28.95
 10,200 29.30 29.30 28.80 0 0 0
22/02/2022
29.30
 17,000 29.40 29.45 28.80 0 0 0
21/02/2022
29.40
 15,100 29.50 30.10 28.30 0 0 0
18/02/2022
29.50
 4,200 29 29.50 29.50 0 0 0
17/02/2022
29
 6,200 29 29 28.70 0 0 0
16/02/2022
29
 12,900 29 29 28.50 0 0 0
15/02/2022
29
 4,900 29 29 29 0 0 0
14/02/2022
29
 1,200 29 29.10 29 0 0 0
11/02/2022
29
 26,200 29.70 29.70 29 0 0 0
10/02/2022
29.70
 13,600 29 29.70 29 5,700 0 0.2
09/02/2022
29
 9,300 28.60 29.40 27.50 4,100 2,400 0.1
08/02/2022
28.60
 19,900 29.45 29.95 28.60 0 12,300 -0.4
07/02/2022
29.45
 7,400 30 30 28.70 0 2,500 -0.1
28/01/2022
30
 8,100 31.05 31.50 29 0 0 0
27/01/2022
31.05
 400 29.90 31.80 31.05 0 0 0
26/01/2022
29.90
 4,100 30.45 30.45 28.60 0 0 0
25/01/2022
30.45
 5,100 31 31 29 0 0 0
24/01/2022
31
 2,600 29.20 31.20 31 0 0 0
21/01/2022
29.20
 3,400 30.40 30.40 29.10 0 0 0
20/01/2022
30.40
 16,200 31.55 31.55 29.40 0 0 0
19/01/2022
31.55
 5,300 31 31.55 31.50 0 0 0
18/01/2022
31
 2,300 33 33 30.10 0 0 0
17/01/2022
33
 5,900 32.15 33 32.15 3,100 0 0.1
14/01/2022
32.15
 43,800 30.05 32.15 30.05 39,700 500 1.2
13/01/2022
30.05
 20,400 30 31 30 18,500 0 0.6
12/01/2022
30
 25,600 29.10 30 28.10 22,600 0 0.7
11/01/2022
29.10
 3,400 29.30 30 29.10 2,000 0 0.1
10/01/2022
29.30
 12,300 30.50 30.50 29.30 5,500 0 0.1
07/01/2022
30.50
 12,800 30.60 30.60 30.20 3,800 0 0.1
06/01/2022
30.60
 5,300 30.95 30.95 30.60 0 0 0
05/01/2022
30.95
 27,700 30.95 30.95 29.20 0 6,100 -0.2
04/01/2022
30.95
 45,200 29 31 30 27,300 400 0.8
31/12/2021
29
 15,400 29.80 29.80 28.30 200 0 0.0
30/12/2021
29.80
 11,600 29 29.90 29 0 0 0
29/12/2021
29
 3,600 28.50 29.50 29 0 0 0
28/12/2021
28.50
 19,400 27.45 28.50 27.60 4,300 0 0.1
27/12/2021
27.45
 9,300 28 29.40 27.40 0 0 0
24/12/2021
28
 27,100 29.55 29.60 28 0 0 0
23/12/2021
29.55
 7,400 30.50 30.80 29.55 0 1,500 0
22/12/2021
30.50
 20,600 30.50 30.50 30.40 0 0 0
21/12/2021
30.50
 11,100 30.50 31 29.60 0 0 0
20/12/2021
30.50
 14,700 31.30 31.30 30.50 0 0 0
17/12/2021
31.30
 25,100 30.80 31.45 29.20 0 0 0
16/12/2021
30.80
 11,600 31.40 31.40 30.40 0 400 -0.0
15/12/2021
31.40
 5,800 30.70 31.50 30.40 0 0 0
14/12/2021
30.70
 5,700 30.70 30.75 30.10 0 0 0
13/12/2021
30.70
 6,300 31.30 31.30 30.50 200 0 0.0
10/12/2021
31.30
 11,100 31.60 31.60 30.20 200 0 0.0
09/12/2021
31.60
 14,100 32 32 30.10 1,300 0 0.0
08/12/2021
32
 29,700 31 32 31.40 0 0 0
07/12/2021
31
 3,700 29.70 31.15 29.80 0 100 -0.0
06/12/2021
29.70
 16,500 31 31.05 29.70 0 0 0
03/12/2021
31
 85,500 31.85 31.85 29.70 200 0 0.0
02/12/2021
31.85
 21,900 32.30 32.80 31.85 100 0 0.0
01/12/2021
32.30
 17,300 33.05 33.20 32 100 0 0.0
30/11/2021
33.05
 38,500 33 33.60 33 0 0 0
29/11/2021
33
 32,100 33.40 34.50 32 0 0 0
26/11/2021
33.40
 37,100 33.40 33.40 32.50 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |