CTCP Kho vận Miền Nam (stg)

40.65
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
(2025-12-29) 		1.75 4.50% 14,100 -100 -0.0
38
44.45
40.65
2 tháng
(2025-12-01) 		5.75 16.48% 18,700 -100 -0.0
31.40
44.45
40.65
3 tháng
(2025-10-30) 		5.65 16.14% 23,000 0 -0.0
31.40
44.45
40.65
6 tháng
(2025-08-01) 		5.15 14.51% 58,600 -2,200 -0.1
31.40
44.45
40.65
12 tháng
(2025-02-03) 		-1.55 -3.67% 100,200 -5,400 -0.2
31.40
44.45
40.65
24 tháng
(2024-02-15) 		-7.10 -14.87% 176,500 -13,394 -0.5
31.40
49.40
40.65
36 tháng
(2023-02-13) 		2.55 6.69% 2,339,200 -21,894 -1.7
31.40
55
40.65
60 tháng
(2021-02-23) 		24.85 157.28% 14,748,800 23,086 -5.7
15.40
55
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/02/2021
15
 21,900 15.20 15.20 14.25 0 0 0
03/02/2021
15.20
 5,000 14.80 15.20 14.10 0 0 0
02/02/2021
14.80
 62,000 14.50 15.40 13.50 0 0 0
01/02/2021
14.50
 10,800 15.45 16 14.50 0 0 0
29/01/2021
15.45
 2,500 14.90 15.50 14.50 0 0 0
28/01/2021
14.90
 19,200 16 16 14.90 0 0 0
27/01/2021
16
 3,100 16.50 16.50 15.80 0 0 0
26/01/2021
16.50
 22,900 16.85 16.85 15.80 400 0 0.0
25/01/2021
16.85
 20,200 17 17 16.20 1,000 0 0.0
22/01/2021
17
 35,500 16.75 17 16.60 0 0 0
21/01/2021
16.75
 62,600 15.70 16.75 15.80 0 0 0
20/01/2021
15.70
 32,000 15.60 16.65 15.60 0 0 0
19/01/2021
15.60
 55,200 15.80 16.65 15.20 0 0 0
18/01/2021
15.80
 33,500 15.80 15.90 15.20 0 0 0
15/01/2021
15.80
 27,700 16.20 16.95 15.80 0 16,000 -0.3
14/01/2021
16.20
 6,400 16.70 17.20 16.20 0 0 0
13/01/2021
16.70
 34,300 15.90 16.80 15.90 0 4,300 -0.1
12/01/2021
15.90
 6,300 16.10 16.10 15.90 0 0 0
11/01/2021
16.10
 24,600 16.80 16.80 16 0 0 0
08/01/2021
16.80
 2,000 16.80 17.25 16.80 0 0 0
07/01/2021
16.80
 7,700 17 17 15.90 0 0 0
06/01/2021
17
 1,800 17 17.50 17 700 0 0.0
05/01/2021
17
 27,600 16.25 17.35 16.50 300 0 0.0
04/01/2021
16.25
 29,400 15.20 16.25 15.20 0 4,000 -0.1
31/12/2020
15.20
 25,710 14.95 15.20 14.90 0 0 0
30/12/2020
14.95
 21,380 15.10 15.10 14.70 0 0 0
29/12/2020
15.10
 4,130 15 15.10 14.80 0 0 0
28/12/2020
15
 530 14.85 15.10 14.85 0 0 0
25/12/2020
14.85
 8,790 14.80 15 14.30 0 4,000 -0.1
24/12/2020
14.80
 5,310 15.10 15.10 14.20 0 0 0
23/12/2020
15.10
 8,480 15 15.10 14.80 0 0 0
22/12/2020
15
 18,120 14.80 15 14.70 4,100 4,000 0.0
21/12/2020
14.80
 10,540 14.70 14.95 14.50 0 0 0
18/12/2020
14.70
 37,570 14.30 14.70 14 0 200 -0.0
17/12/2020
14.30
 4,720 14.40 14.40 14.10 0 0 0
16/12/2020
14.40
 850 14.50 14.70 14.40 0 0 0
15/12/2020
14.50
 14,340 14.40 14.50 14.30 0 0 0
14/12/2020
14.40
 590 14.20 14.40 14.25 0 0 0
11/12/2020
14.20
 500 14.80 14.80 14.20 0 0 0
10/12/2020
14.80
 11,100 14.50 14.80 14.30 0 0 0
09/12/2020
14.50
 2,000 14.60 14.70 14.30 0 0 0
08/12/2020
14.60
 760 14.55 14.85 14.50 0 0 0
07/12/2020
14.55
 8,340 14.50 14.60 14.50 0 0 0
04/12/2020
14.50
 500 14.60 14.60 14.50 0 0 0
03/12/2020
14.60
 7,180 14.75 14.75 14 0 0 0
02/12/2020
14.75
 1,080 14.50 14.75 14.50 0 0 0
01/12/2020
14.50
 1,320 14.15 14.55 14.10 0 0 0
30/11/2020
14.15
 3,050 14.60 14.60 14.10 0 0 0
27/11/2020
14.60
 2,780 14.25 14.60 14.30 0 0 0
26/11/2020
14.25
 1,580 14.30 14.50 14.20 0 10 -0.0
25/11/2020
14.30
 770 14.40 15 14.30 0 0 0
24/11/2020
14.40
 360 14.50 14.75 14.40 0 0 0
23/11/2020
14.50
 1,100 14.70 15.10 14.50 0 0 0
20/11/2020
14.70
 250 14.80 14.80 13.80 0 0 0
19/11/2020
14.80
 1,020 14.30 14.85 14.10 0 0 0
18/11/2020
14.30
 1,500 14.30 14.40 14.30 0 0 0
17/11/2020
14.30
 130 14.85 14.85 14.30 0 0 0
16/11/2020
14.85
 570 14.50 14.85 14.50 0 0 0
13/11/2020
14.50
 350 14.70 14.70 14.10 0 0 0
12/11/2020
14.70
 0 14.70 14.70 14.70 0 0 0
11/11/2020
14.70
 510 14.65 14.70 14.25 0 0 0
10/11/2020
14.65
 800 14.50 14.90 14.20 0 0 0
09/11/2020
14.50
 1,660 14.50 14.50 14.10 0 0 0
06/11/2020
14.50
 0 14.50 14.50 14.50 0 0 0
05/11/2020
14.50
 760 14.30 14.50 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |