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)
06/07/2021
17.20
 21,800 17.80 17.80 17.20 0 0 0
05/07/2021
17.80
 6,200 18 18 17.35 0 0 0
02/07/2021
18
 14,000 18 18.05 17.90 400 0 0.0
01/07/2021
18
 10,300 17.80 18 17.65 0 0 0
30/06/2021
17.80
 20,400 17.80 17.90 17.60 0 0 0
29/06/2021
17.80
 9,400 17.90 17.90 17.70 0 0 0
28/06/2021
17.90
 4,900 17.90 18 17.80 0 0 0
25/06/2021
17.90
 4,600 18.20 18.20 17.90 0 0 0
24/06/2021
18.20
 1,300 18.20 18.60 18.20 0 0 0
23/06/2021
18.20
 11,700 18.70 18.70 18.20 0 0 0
22/06/2021
18.70
 20,600 18.50 18.80 18.50 3,900 0 0.1
21/06/2021
18.50
 20,700 18.85 19 18 1,300 0 0.0
18/06/2021
18.85
 60,400 18.15 18.90 18.10 0 3,900 -0.1
17/06/2021
18.15
 38,300 17.90 18.15 17.50 0 0 0
16/06/2021
17.90
 10,900 18 18.50 17.90 0 0 0
15/06/2021
18
 40,500 18.35 18.90 18 0 0 0
14/06/2021
18.35
 42,700 17.20 18.40 17.30 200 0 0.0
11/06/2021
17.20
 1,400 17.10 17.30 16.80 0 200 -0.0
10/06/2021
17.10
 11,500 17.10 17.10 16.70 0 100 -0.0
09/06/2021
17.10
 21,200 16.80 17.40 16.55 0 0 0
08/06/2021
16.80
 11,800 16.80 17 16.50 800 0 0.0
07/06/2021
16.80
 23,600 17.30 17.30 16.20 0 0 0
04/06/2021
17.30
 1,700 17.40 17.40 17 0 0 0
03/06/2021
17.40
 17,600 17 17.60 17.10 0 0 0
02/06/2021
17
 22,600 17 17 16.50 0 0 0
01/06/2021
17
 13,000 17.50 17.50 17 100 0 0.0
31/05/2021
17.50
 28,900 18.20 18.20 17 0 0 0
28/05/2021
18.20
 12,700 17.80 18.50 17.60 0 0 0
27/05/2021
17.80
 57,100 18.80 18.80 17.80 1,600 0 0.0
26/05/2021
18.80
 109,800 18.15 19.35 18.60 2,200 0 0.0
25/05/2021
18.15
 41,300 17 18.15 18.15 0 0 0
24/05/2021
17
 72,100 15.90 17 16.10 0 400 -0.0
21/05/2021
15.90
 1,200 15.60 15.90 15.90 0 0 0
20/05/2021
15.60
 3,700 15.70 15.70 15.60 0 0 0
19/05/2021
15.70
 2,000 15.80 16.20 15.60 200 0 0.0
18/05/2021
15.80
 9,800 15.90 15.90 15.80 0 0 0
17/05/2021
15.90
 300 15.90 15.90 15.90 0 0 0
14/05/2021
15.90
 500 16 16 15.90 0 0 0
13/05/2021
16
 2,800 16 16 16 400 0 0.0
12/05/2021
16
 15,100 16.80 16.80 16 0 0 0
11/05/2021
16.80
 1,500 15.95 16.80 15.95 100 0 0.0
10/05/2021
15.95
 5,000 16.90 16.90 15.90 0 0 0
07/05/2021
16.90
 9,000 16.80 16.90 16 0 0 0
06/05/2021
16.80
 5,100 16.20 16.90 16.25 300 0 0.0
05/05/2021
16.20
 4,700 16.90 16.90 16 500 2,000 -0.0
04/05/2021
16.90
 15,600 16.70 16.90 16.70 0 0 0
29/04/2021
16.70
 8,600 16.70 16.70 16.65 0 0 0
28/04/2021
16.70
 8,100 16.60 16.70 15.80 0 0 0
27/04/2021
16.60
 15,600 16.70 16.70 16 0 0 0
26/04/2021
16.70
 19,800 16.90 17 16.30 0 0 0
23/04/2021
16.90
 600 17 17 16.60 0 0 0
22/04/2021
17
 60,000 16.90 17.90 16.90 2,100 0 0.0
20/04/2021
16.90
 56,100 15.80 16.90 16 0 0 0
19/04/2021
15.80
 38,400 15.50 16.20 15.50 0 1,000 -0.0
16/04/2021
15.50
 12,200 15.50 15.70 15.20 0 0 0
15/04/2021
15.50
 17,900 15.60 15.70 15.50 0 0 0
14/04/2021
15.60
 4,700 15.65 15.65 15.50 0 0 0
13/04/2021
15.65
 3,200 15.65 15.80 15.65 0 0 0
12/04/2021
15.65
 5,600 15.60 15.70 15.50 0 0 0
09/04/2021
15.60
 5,500 15.70 15.70 15.60 0 0 0
08/04/2021
15.70
 5,700 15.70 15.95 15.70 0 0 0
07/04/2021
15.70
 19,200 15.60 15.70 15.50 0 0 0
06/04/2021
15.60
 8,400 15.45 15.65 15.45 0 0 0
05/04/2021
15.45
 27,000 15.75 15.75 15.10 0 0 0
02/04/2021
15.75
 5,000 15.60 15.75 15.55 0 0 0
01/04/2021
15.60
 1,500 15.75 15.75 15.50 0 0 0
31/03/2021
15.75
 5,200 16 16 15.60 0 0 0
30/03/2021
16
 10,700 16 16.10 16 0 0 0
29/03/2021
16
 12,500 15.40 16 15.20 1,000 0 0.0
26/03/2021
15.40
 6,600 15.55 16.45 15.30 0 500 -0.0
25/03/2021
15.55
 5,400 15.90 15.90 15.40 0 400 -0.0
24/03/2021
15.90
 10,600 15.80 15.90 15.60 0 0 0
23/03/2021
15.80
 1,200 16 16.40 15.80 0 0 0
22/03/2021
16
 14,500 16 16.10 16 0 0 0
19/03/2021
16
 1,900 16 16.10 16 0 0 0
18/03/2021
16
 4,200 16.10 16.10 15.90 0 0 0
17/03/2021
16.10
 11,200 15.90 16.10 15.90 500 0 0.0
16/03/2021
15.90
 6,000 16.50 16.50 15.90 0 0 0
15/03/2021
16.50
 12,800 15.90 16.90 15.30 0 0 0
12/03/2021
15.90
 12,300 16.20 16.20 15.90 0 0 0
11/03/2021
16.20
 23,800 16 16.30 16 0 0 0
10/03/2021
16
 21,800 16 16 15.80 3,000 0 0.0
09/03/2021
16
 6,900 15.60 16 15.80 0 0 0
08/03/2021
15.60
 9,800 15.50 16.20 15.60 0 0 0
05/03/2021
15.50
 8,700 15.50 15.50 15.10 0 0 0
04/03/2021
15.50
 9,700 15.60 15.60 15.30 0 0 0
03/03/2021
15.60
 18,700 15.60 15.70 15.50 1,000 0 0.0
02/03/2021
15.60
 1,800 15.50 15.80 15.60 0 0 0
01/03/2021
15.50
 19,500 15.50 15.80 14.85 0 300 -0.0
26/02/2021
15.50
 17,500 15.50 15.50 15.15 0 0 0
25/02/2021
15.50
 12,700 15.60 15.60 14.75 0 0 0
24/02/2021
15.60
 7,800 15.80 15.80 15.60 0 0 0
23/02/2021
15.80
 13,300 15.65 16.20 15.80 2,800 0 0.0
22/02/2021
15.65
 75,000 14.65 15.65 14.50 0 0 0
19/02/2021
14.65
 2,900 14.75 14.75 14.60 0 0 0
18/02/2021
14.75
 9,000 14.75 15 14.60 0 0 0
17/02/2021
14.75
 78,500 14.90 14.90 13.95 900 0 0.0
09/02/2021
14.90
 22,200 15.10 15.10 14.30 0 0 0
08/02/2021
15.10
 20,600 15.10 15.10 14.25 3,600 0 0.1
05/02/2021
15.10
 28,100 15 15.10 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |