CTCP Kho vận Miền Nam (stg)

34.90
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
(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)
25/11/2021
33.40
 43,200 33 33.40 32 0 100 -0.0
24/11/2021
33
 19,600 33.50 33.50 32.10 0 0 0
23/11/2021
33.50
 21,300 33.10 34.60 33 0 0 0
22/11/2021
33.10
 42,700 34.50 34.50 33 0 0 0
19/11/2021
34.50
 52,600 35.60 35.60 34.50 300 0 0.0
18/11/2021
35.60
 99,700 34 35.95 33.20 0 0 0
17/11/2021
34
 46,000 34.85 35.40 33.75 0 300 -0.0
16/11/2021
34.85
 88,200 34.90 35.50 33.90 0 0 0
15/11/2021
34.90
 127,400 34 35 31.80 0 8,800 -0.3
12/11/2021
34
 81,800 36.40 37.90 34 0 0 0
11/11/2021
36.40
 263,300 34.15 36.50 35.10 300 7,600 -0.3
10/11/2021
34.15
 229,600 31.95 34.15 29.90 0 0 0
09/11/2021
31.95
 118,400 29.90 31.95 31.95 0 0 0
08/11/2021
29.90
 64,900 27.95 29.90 29.90 0 0 0
05/11/2021
27.95
 158,300 26.15 27.95 26.90 0 0 0
04/11/2021
26.15
 24,900 25.95 26.30 25.40 0 1,500 0
03/11/2021
25.95
 33,000 26.75 26.75 25.95 0 0 0
02/11/2021
26.75
 62,000 26.60 26.75 26.20 0 5,000 -0.1
01/11/2021
26.60
 38,900 26.45 26.90 26.20 0 4,000 -0.1
29/10/2021
26.45
 50,200 26 26.50 25.90 0 9,000 -0.2
28/10/2021
26
 10,100 25.95 26.80 25.60 0 0 0
27/10/2021
25.95
 22,000 26.85 27.10 25.60 0 1,000 -0.0
26/10/2021
26.85
 35,900 25.70 26.85 25.20 15,600 0 0.4
25/10/2021
25.70
 63,000 25.85 25.85 25 0 100 -0.0
22/10/2021
25.85
 8,200 25.90 25.95 25.60 0 0 0
21/10/2021
25.90
 10,900 25.90 25.90 25.50 0 0 0
20/10/2021
25.90
 14,500 26.20 26.20 25.45 0 0 0
19/10/2021
26.20
 11,900 26.40 26.40 25.50 0 0 0
18/10/2021
26.40
 16,100 26.50 26.95 25.70 0 400 -0.0
15/10/2021
26.50
 19,200 26.90 26.90 26.35 500 0 0.0
14/10/2021
26.90
 19,300 26.90 28 26.90 0 100 -0.0
13/10/2021
26.90
 14,200 26.80 26.90 26.40 1,600 200 0.0
12/10/2021
26.80
 29,500 26.80 26.90 26.70 0 0 0
11/10/2021
26.80
 21,700 26.30 26.90 26.30 0 0 0
08/10/2021
26.30
 40,200 26 26.40 25.65 1,000 100 0.0
07/10/2021
26
 13,100 25.90 26.20 25.55 0 0 0
06/10/2021
25.90
 22,500 25.60 25.95 25.50 100 0 0.0
05/10/2021
25.60
 14,500 25.55 26.90 25.40 0 0 0
04/10/2021
25.55
 21,900 25.35 25.55 25.30 0 0 0
01/10/2021
25.35
 25,400 26.10 26.10 25.20 0 0 0
30/09/2021
26.10
 36,800 25.25 26.10 25.25 0 0 0
29/09/2021
25.25
 7,200 25.50 26 25.20 0 0 0
28/09/2021
25.50
 17,200 25.60 25.60 25.10 5,000 0 0.1
27/09/2021
25.60
 38,700 26.30 26.30 25.20 5,000 100 0.1
24/09/2021
26.30
 34,700 26.50 26.95 25.50 0 0 0
23/09/2021
26.50
 20,300 27 28.10 26.30 0 0 0
22/09/2021
27
 38,300 26.10 27 25.70 100 0 0.0
21/09/2021
26.10
 22,700 26.50 26.50 25.15 0 0 0
20/09/2021
26.50
 42,400 26.80 26.80 26.45 0 0 0
17/09/2021
26.80
 79,700 26.90 27.95 26.80 0 0 0
16/09/2021
26.90
 101,200 27.45 27.45 26.70 0 0 0
15/09/2021
27.45
 32,900 27.20 27.50 26.60 200 0 0.0
14/09/2021
27.20
 83,100 26 27.50 26.60 200 600 -0.0
13/09/2021
26
 118,400 27.40 27.40 25.60 4,000 0 0.1
10/09/2021
27.40
 116,900 27.90 28 27.20 5,000 0 0.1
09/09/2021
27.90
 45,100 28 28 27.10 0 0 0
08/09/2021
28
 105,300 28.20 29.20 26.95 0 0 0
07/09/2021
28.20
 96,500 29.60 30 27.70 8,800 0 0.2
06/09/2021
29.60
 173,100 27.80 29.70 28.40 6,500 4,600 0.1
01/09/2021
27.80
 172,600 26.30 28 25.80 3,600 0 0.1
31/08/2021
26.30
 78,600 26.30 26.30 25.45 0 200 -0.0
30/08/2021
26.30
 63,600 25.60 27 25.50 5,500 0 0.1
27/08/2021
25.60
 39,700 26.20 26.30 25.55 0 0 0
26/08/2021
26.20
 200,200 24.85 26.55 24.80 11,800 0 0.3
25/08/2021
24.85
 33,800 24.90 24.90 24.10 0 0 0
24/08/2021
24.90
 43,400 25 25.45 24 0 0 0
23/08/2021
25
 58,700 25.55 25.55 24.05 2,000 0 0.0
20/08/2021
25.55
 135,000 25.75 26.40 24.20 300 5,100 -0.1
19/08/2021
25.75
 61,600 26.70 26.70 25.50 500 100 0.0
18/08/2021
26.70
 51,700 26.70 27.50 26 0 100 -0.0
17/08/2021
26.70
 143,300 27.80 27.80 26.50 100 0 0.0
16/08/2021
27.80
 139,500 27.60 29.50 27.80 900 400 0.0
13/08/2021
27.60
 148,600 25.80 27.60 24.30 0 3,900 0
12/08/2021
25.80
 466,300 27.30 29.20 25.50 0 200 -0.0
11/08/2021
27.30
 82,600 25.55 27.30 27.30 0 300 -0.0
10/08/2021
25.55
 83,500 23.90 25.55 25.55 0 500 -0.0
09/08/2021
23.90
 192,300 22.35 23.90 22.65 4,200 0 0.1
06/08/2021
22.35
 201,600 20.90 22.35 20.30 3,900 0 0.1
05/08/2021
20.90
 96,100 21.60 22 20.15 0 0 0
04/08/2021
21.60
 397,000 20.20 21.60 20.70 500 400 0.0
03/08/2021
20.20
 133,400 18.90 20.20 19.80 0 0 0
02/08/2021
18.90
 79,800 17.70 18.90 17.50 3,200 100 0.1
30/07/2021
17.70
 21,600 17.40 17.80 17.10 200 0 0.0
29/07/2021
17.40
 18,900 17.40 17.75 17.35 0 0 0
28/07/2021
17.40
 300 17.40 17.40 17.20 0 0 0
27/07/2021
17.40
 3,400 17.50 17.50 17 0 0 0
26/07/2021
17.50
 19,600 16.70 17.50 16.70 0 0 0
23/07/2021
16.70
 4,900 16.55 16.80 16.10 0 0 0
22/07/2021
16.55
 4,400 16 16.55 16.10 0 0 0
21/07/2021
16
 9,200 16 16 15.90 100 2,400 -0.0
20/07/2021
16
 9,500 15.90 16.10 15.50 0 0 0
19/07/2021
15.90
 9,500 16 16 15.20 200 0 0.0
16/07/2021
16
 21,400 16 16 15 0 0 0
15/07/2021
16
 3,700 16 16 15.60 0 0 0
14/07/2021
16
 1,100 16.10 16.10 16 0 0 0
13/07/2021
16.10
 1,000 16 16.15 15.30 100 0 0.0
12/07/2021
16
 38,900 16.95 16.95 15.80 0 0 0
09/07/2021
16.95
 5,000 16.90 16.95 16.80 0 0 0
08/07/2021
16.90
 7,400 16.95 16.95 16.10 100 0 0
07/07/2021
16.95
 68,400 17.20 17.20 16 200 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |