CTCP Kho vận Miền Nam (stg)

37.05
1.90
(5.41%)
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
(2026-06-29) 		10.90 44.95% 12,000 -500 0
24.25
38
37.05
2 tháng
(2026-06-01) 		2.50 7.66% 15,000 -600 0
24.25
38
37.05
3 tháng
(2026-05-04) 		-0.95 -2.63% 23,100 -600 0
24.25
38.55
37.05
6 tháng
(2026-01-30) 		-2.65 -7.01% 40,600 -800 -0.0
24.25
40.40
37.05
12 tháng
(2025-08-04) 		-0.35 -0.99% 97,200 -3,000 -0.1
24.25
44.45
37.05
24 tháng
(2024-08-08) 		-8.80 -20.02% 175,900 -7,594 -0.2
24.25
46.65
37.05
36 tháng
(2023-08-14) 		-14.75 -29.56% 264,600 -19,194 -0.8
24.25
52.60
37.05
60 tháng
(2021-08-24) 		10.25 41.16% 10,598,800 5,886 -6.1
24.25
55
37.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/06/2022
30.20
 6,000 30.25 30.25 30.20 0 0 -0.0
31/05/2022
30.25
 6,900 30.25 30.25 29.20 0 0 -0.0
30/05/2022
30.25
 300 30.35 30.35 30.25 0 0 -0.0
27/05/2022
30.35
 15,000 30.40 30.40 29.50 0 0 -0.0
26/05/2022
30.40
 35,300 30.10 30.50 29.70 0 0 -0.0
25/05/2022
30.10
 16,000 30.80 31 29.50 0 0 -0.0
24/05/2022
30.80
 27,600 31 31 29 0 0 -0.0
23/05/2022
31
 7,600 31.10 32.40 29.80 0 0 -0.0
20/05/2022
31.10
 14,800 31.15 31.15 29.70 0 100 -0.0
19/05/2022
31.15
 3,400 31.40 31.40 29.60 0 0 0.3
18/05/2022
31.40
 42,300 30.90 31.40 30 10,000 0 0.3
17/05/2022
30.90
 15,200 30.85 31 30.10 0 0 0.2
16/05/2022
30.85
 17,000 31.70 31.70 29.60 0 0 0.2
13/05/2022
31.70
 36,700 31.80 31.80 29.60 7,000 0 0.2
12/05/2022
31.80
 25,600 31.50 32.30 29.45 12,800 0 0.4
11/05/2022
31.50
 59,800 30.90 31.50 30.50 29,100 0 0.9
10/05/2022
30.90
 7,600 29.80 30.90 29.60 2,500 3,900 -0.0
09/05/2022
29.80
 13,200 31.65 31.65 29.50 3,900 0 0.1
06/05/2022
31.65
 1,200 32 32 30.15 0 0 0
05/05/2022
32
 17,100 31.75 32 30 0 0 0
04/05/2022
31.75
 1,200 31 31.80 31 300 0 0.0
29/04/2022
31
 22,700 30.80 31 29.10 0 0 0
28/04/2022
30.80
 23,300 30.80 30.80 29 0 11,000 -0.3
27/04/2022
30.80
 66,500 30.80 31.50 30.80 0 0 0
26/04/2022
30.80
 68,400 32.40 32.40 30.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |