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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |