CTCP Kho vận Miền Nam (stg)

30.05
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
(2026-05-13) 		-3.15 -9.49% 4,800 0 0
30.05
33.20
30.05
2 tháng
(2026-04-13) 		-0.60 -1.96% 21,000 100 0
29.25
38.55
30.05
3 tháng
(2026-03-16) 		-7.45 -19.87% 24,900 100 0
29.25
38.55
30.05
6 tháng
(2025-12-15) 		-3.65 -10.83% 45,700 -300 -0.0
29.25
44.45
30.05
12 tháng
(2025-06-17) 		-4.65 -13.40% 97,900 -2,500 -0.1
29.25
44.45
30.05
24 tháng
(2024-06-24) 		-12.95 -30.12% 169,000 -6,994 -0.2
29.25
47.15
30.05
36 tháng
(2023-06-28) 		-18.45 -38.04% 267,700 -18,794 -0.8
29.25
52.60
30.05
60 tháng
(2021-07-08) 		13.15 77.81% 13,236,800 9,286 -5.9
15.90
55
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2022
36
 5,000 36.90 36.90 36 0 0 0
20/10/2022
36.90
 600 36.90 36.90 36.90 0 0 0
19/10/2022
36.90
 1,300 37.10 37.10 36.90 0 0 0
18/10/2022
37.10
 11,300 37 37.10 37 0 400 -0.0
17/10/2022
37
 2,400 37.10 37.10 37 0 0 -0.2
14/10/2022
37.10
 124,600 35.90 37.10 35.90 0 0 -0.2
13/10/2022
35.90
 20,800 35.90 35.90 35.90 0 0 -0.2
12/10/2022
35.90
 29,300 34.50 35.90 33.50 0 4,200 -0.2
11/10/2022
34.50
 4,800 36.85 38 34.50 0 0 0.0
10/10/2022
36.85
 20,800 34.60 36.90 34.60 200 0 0.0
07/10/2022
34.60
 72,200 32.35 34.60 31 0 0 -0.0
06/10/2022
32.35
 20,600 30.25 32.35 31.80 0 0 -0.0
05/10/2022
30.25
 3,400 30.25 30.25 30.25 0 0 -0.0
04/10/2022
30.25
 21,900 28.30 30.25 28.20 0 0 -0.0
03/10/2022
28.30
 9,000 26.90 28.30 27.85 0 0 -0.0
30/09/2022
26.90
 3,100 27 27.40 26.90 0 0 -0.0
29/09/2022
27
 132,900 27 27.50 26.80 0 0 -0.0
28/09/2022
27
 0 27 27 27 0 0 -0.0
27/09/2022
27
 15,500 26.50 27.80 26.50 0 0 -0.0
26/09/2022
26.50
 21,300 26.50 27 26.40 0 0 -0.0
23/09/2022
26.50
 0 26.50 26.50 26.50 0 0 -0.0
22/09/2022
26.50
 7,300 26.50 27.50 26.50 0 0 -0.0
21/09/2022
26.50
 5,200 26.50 26.50 26.50 0 0 -0.0
20/09/2022
26.50
 6,600 26.50 26.55 26.50 0 0 -0.0
19/09/2022
26.50
 16,500 26.50 26.50 26.20 0 0 -0.0
16/09/2022
26.50
 11,100 27 27 26.50 0 0 -0.0
15/09/2022
27
 10,100 26.70 27 26.95 0 0 -0.0
14/09/2022
26.70
 20,800 26.70 26.70 26.50 0 0 -0.0
13/09/2022
26.70
 6,600 27.10 27.10 26.70 0 0 -0.0
12/09/2022
27.10
 6,700 28 28 27 100 70 -0.0
09/09/2022
28
 7,100 27.25 28 27.50 0 0 -0.0
08/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
07/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
06/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
05/09/2022
27.25
 5,400 28.20 28.20 27.25 0 0 -0.0
31/08/2022
28.20
 600 27.25 28.20 27.20 0 0 0.0
30/08/2022
27.25
 0 27.25 27.25 27.25 0 0 0.0
29/08/2022
27.25
 500 27.20 27.25 27.20 0 0 0.0
26/08/2022
27.20
 100 27.10 27.20 27.20 0 0 0.0
25/08/2022
27.10
 2,700 27.05 27.10 27.10 0 0 0.0
24/08/2022
27.05
 2,600 27.50 27.90 27 100 0 0.0
23/08/2022
27.50
 3,900 27.50 28.40 27 1,000 0 0.0
22/08/2022
27.50
 100 27.50 27.50 27.50 0 0 -0.0
19/08/2022
27.50
 500 27.50 27.50 26.70 0 0 -0.0
18/08/2022
27.50
 2,400 28 28 27.50 0 0 -0.0
17/08/2022
28
 8,100 28.40 28.40 27.95 0 0 -0.0
16/08/2022
28.40
 100 28.90 28.90 28.40 0 0 -0.0
15/08/2022
28.90
 100 27.95 28.90 28.90 0 0 -0.0
12/08/2022
27.95
 100 27.30 27.95 27.95 0 0 -0.0
11/08/2022
27.30
 6,400 27.35 27.40 27 0 0 -0.0
10/08/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.0
09/08/2022
27.35
 800 27.20 28.90 27.35 0 0 -0.0
08/08/2022
27.20
 11,100 27.20 28.85 27.20 0 1,000 -0.0
05/08/2022
27.20
 16,900 27.05 27.20 26.70 0 300 -0.0
04/08/2022
27.05
 8,100 27.70 27.70 27.05 0 0 0.1
03/08/2022
27.70
 3,700 28.85 28.85 27.70 0 0 0.1
02/08/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
01/08/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
29/07/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
28/07/2022
28.85
 5,100 28.90 29 28.85 0 0 0.1
27/07/2022
28.90
 900 29 29 28 0 0 0.1
26/07/2022
29
 14,400 29.20 29.20 28 2,300 0 0.1
25/07/2022
29.20
 0 29.20 29.20 29.20 0 0 0.0
22/07/2022
29.20
 2,500 28.35 29.20 28.20 0 0 0.0
21/07/2022
28.35
 600 29.10 29.10 28.35 0 0 0.0
20/07/2022
29.10
 12,600 29.10 29.10 28.50 0 0 0.0
19/07/2022
29.10
 6,600 29.40 29.40 28.50 0 0 0.0
18/07/2022
29.40
 500 29.30 29.45 29.40 100 0 0.0
15/07/2022
29.30
 12,100 29.80 29.80 28.25 0 0 -0.2
14/07/2022
29.80
 11,400 29.95 30.10 28.65 0 0 -0.2
13/07/2022
29.95
 18,900 29.95 29.95 28.05 0 6,800 -0.2
12/07/2022
29.95
 4,400 29.75 29.95 28.10 0 0 -0.2
11/07/2022
29.75
 2,100 29.80 29.80 28.75 0 0 -0.2
08/07/2022
29.80
 21,100 29.90 29.90 28.90 29,100 0 -0.2
07/07/2022
29.90
 7,400 30.40 30.40 28.70 0 0 -0.0
06/07/2022
30.40
 6,000 30.40 30.40 30.40 0 0 -0.0
05/07/2022
30.40
 5,400 29.80 31.75 28.90 0 0 -0.0
04/07/2022
29.80
 15,100 31.95 31.95 29.80 0 0 -0.0
01/07/2022
31.95
 14,900 30.35 31.95 28.50 0 0 -0.0
30/06/2022
30.35
 0 30.35 30.35 30.35 0 0 -0.0
29/06/2022
30.35
 1,300 28.60 30.35 28.65 0 0 0
28/06/2022
28.60
 4,900 30 30 28.60 0 0 -0.0
27/06/2022
30
 30,600 28.30 30.10 29.95 0 300 -0.0
24/06/2022
28.30
 25,500 29.50 29.50 28.30 0 0 0.0
23/06/2022
29.50
 6,500 27.90 29.75 26.10 0 0 0.0
22/06/2022
27.90
 200 29.90 29.90 27.90 0 0 0.0
21/06/2022
29.90
 7,000 28.75 30 26.85 0 0 0.0
20/06/2022
28.75
 100 29 29 28.75 0 0 0
17/06/2022
29
 41,100 29.30 29.30 27.25 1,500 0 0.0
16/06/2022
29.30
 17,600 29.30 29.35 27.25 0 3,500 -0.1
15/06/2022
29.30
 24,800 29.50 29.70 27.45 0 23,900 -0.7
14/06/2022
29.50
 300 29.60 29.60 29 0 0 -0.3
13/06/2022
29.60
 41,300 29.80 29.80 27.90 0 10,300 -0.3
10/06/2022
29.80
 14,900 29.90 29.90 29 0 2,800 -0.1
09/06/2022
29.90
 20,400 29.30 29.90 29.10 0 4,000 -0.1
08/06/2022
29.30
 15,600 29.30 29.80 29.20 0 4,000 -0.1
07/06/2022
29.30
 54,600 29.50 30.35 27.45 0 15,700 -0.5
06/06/2022
29.50
 12,200 29.55 30 29.50 0 0 0
03/06/2022
29.55
 4,500 30 30 29.50 0 1,600 -0.0
02/06/2022
30
 5,300 30.20 30.20 30 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |