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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |