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)
05/11/2020
14.50
 760 14.30 14.50 14.50 0 0 0
04/11/2020
14.30
 500 14.75 14.75 14.30 0 0 0
03/11/2020
14.75
 280 13.80 14.75 14.75 0 0 0
02/11/2020
13.80
 1,520 14.05 14.05 13.10 0 0 0
30/10/2020
14.05
 230 14.90 14.90 14.05 0 0 0
29/10/2020
14.90
 9,370 14.05 14.90 13.60 0 0 0
28/10/2020
14.05
 2,430 14.80 14.80 14.05 0 0 0
27/10/2020
14.80
 540 14.85 14.85 14 0 0 0
26/10/2020
14.85
 1,340 14.65 14.85 14.60 0 0 0
23/10/2020
14.65
 8,600 14.75 15 14.55 0 0 0
22/10/2020
14.75
 2,680 14.75 15 14.50 200 0 0.0
21/10/2020
14.75
 1,460 14.45 14.75 14.30 0 0 0
20/10/2020
14.45
 13,700 14.45 14.45 13.60 0 0 0
19/10/2020
14.45
 5,940 14.40 14.45 14.40 0 0 0
16/10/2020
14.40
 1,970 14.55 14.55 14.40 0 0 0
15/10/2020
14.55
 5,530 14.70 14.70 14.55 0 0 0
14/10/2020
14.70
 3,410 14.80 14.80 14.50 0 0 0
13/10/2020
14.80
 750 14.75 14.85 14.80 0 0 0
12/10/2020
14.75
 1,130 14.60 14.75 14.55 0 0 0
09/10/2020
14.60
 2,450 14.75 14.75 14.60 0 0 0
08/10/2020
14.75
 8,600 14.75 14.85 14.60 0 0 0
07/10/2020
14.75
 11,110 14.70 14.80 14.60 6,800 0 0.1
06/10/2020
14.70
 3,720 14.65 14.80 14.60 0 0 0
05/10/2020
14.65
 6,530 14.60 14.85 14.65 0 0 0
02/10/2020
14.60
 10,550 14.75 14.80 14.55 30 0 0.0
01/10/2020
14.75
 12,490 14.80 14.80 14.50 0 0 0
30/09/2020
14.80
 8,440 14.60 14.95 14.50 0 0 0
29/09/2020
14.60
 8,910 14.65 15.10 14.60 0 0 0
28/09/2020
14.65
 4,520 14.70 14.95 14.55 0 0 0
25/09/2020
14.70
 10,720 14.90 15.05 14.60 0 0 0
24/09/2020
14.90
 6,670 14.80 14.90 14.60 0 0 0
23/09/2020
14.80
 13,200 15 15 14.80 0 0 0
22/09/2020
15
 9,100 14.95 15.10 14.50 0 0 0
21/09/2020
14.95
 20,520 14.80 15.50 14.70 0 0 0
18/09/2020
14.80
 17,670 15 15 14.20 0 0 0
17/09/2020
15
 57,930 15.90 15.90 14.80 0 0 0
16/09/2020
15.90
 2,810 16.10 16.10 15.30 0 0 0
15/09/2020
16.10
 46,280 15.75 16.45 15.85 0 0 0
14/09/2020
15.75
 250,120 14.75 15.75 14.75 0 0 0
11/09/2020
14.75
 6,730 14.75 14.75 14.50 200 0 0.0
10/09/2020
14.75
 11,300 14.75 14.80 14.60 0 0 0
09/09/2020
14.75
 8,740 14.75 14.75 14.40 0 0 0
08/09/2020
14.75
 7,930 14.35 14.75 14.30 0 0 0
07/09/2020
14.35
 11,060 14.30 14.60 14.20 0 0 0
04/09/2020
14.30
 10,630 14.70 14.70 14.15 0 0 0
03/09/2020
14.70
 38,960 14.70 14.80 14.50 0 0 0
01/09/2020
14.70
 3,830 14.95 15 14.60 0 0 0
31/08/2020
14.95
 14,620 14.80 15.15 14.50 0 0 0
28/08/2020
14.80
 29,280 15.25 15.25 14.70 0 0 0
27/08/2020
15.25
 36,660 15.65 16 14.80 0 0 0
26/08/2020
15.65
 104,200 16.80 16.80 15.65 0 0 0
25/08/2020
16.80
 10,600 16.50 16.85 15.70 0 0 0
24/08/2020
16.50
 97,140 15.95 16.50 14.85 0 0 0
21/08/2020
15.95
 152,020 17.15 17.15 15.95 0 0 0
20/08/2020
17.15
 22,160 18.40 18.40 17.15 0 0 0
19/08/2020
18.40
 448,460 19.60 20.95 18.30 0 8,000 -0.1
18/08/2020
19.60
 44,400 18.35 19.60 19.60 0 5,000 -0.1
17/08/2020
18.35
 20,020 17.15 18.35 18.35 0 0 0
14/08/2020
17.15
 8,990 16.05 17.15 17.15 0 0 0
13/08/2020
16.05
 14,040 15 16.05 16.05 0 0 0
12/08/2020
15
 33,380 14.05 15 15 0 0 0
11/08/2020
14.05
 360 14.05 14.05 14.05 0 0 0
10/08/2020
14.05
 490 14 14.05 13.05 0 0 0
07/08/2020
14
 20 14.75 15.40 14 0 0 0
06/08/2020
14.75
 10 13.90 14.75 14.75 0 0 0
05/08/2020
13.90
 4,200 14.90 14.90 13.90 0 0 0
04/08/2020
14.90
 0 14.90 14.90 14.90 0 0 0
03/08/2020
14.90
 660 14.90 14.90 14.25 0 0 0
31/07/2020
14.90
 110 14.90 14.90 14.90 0 0 0
30/07/2020
14.90
 400 14.90 14.90 13.90 0 0 0
29/07/2020
14.90
 20 14.85 14.90 13.85 0 0 0
28/07/2020
14.85
 0 14.85 14.85 14.85 0 0 0
27/07/2020
14.85
 490 13.90 14.85 12.95 0 0 0
24/07/2020
13.90
 110 14.90 14.90 13.90 0 0 0
23/07/2020
14.90
 4,160 14.90 14.90 14 0 0 0
22/07/2020
14.90
 530 15 15.15 14.90 0 0 0
21/07/2020
15
 1,780 15 15 14 0 0 0
20/07/2020
15
 2,620 15 15 14.90 0 760 -0.0
17/07/2020
15
 0 15 15 15 0 0 0
16/07/2020
15
 60 15.10 15.10 14.95 0 0 0
15/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
14/07/2020
15.10
 70 15.10 15.15 15.10 0 0 0
13/07/2020
15.10
 10 14.60 15.10 15.10 0 0 0
10/07/2020
14.60
 1,520 14.55 14.60 14.45 0 0 0
09/07/2020
14.55
 7,040 14.50 15.15 14 0 0 0
08/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
06/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
03/07/2020
14.50
 1,730 14.70 14.70 13.75 0 0 0
02/07/2020
14.70
 0 14.70 14.70 14.70 0 0 0
01/07/2020
14.70
 10 14.20 14.70 14.70 0 0 0
30/06/2020
14.20
 40 13.30 14.20 12.40 0 10 -0.0
29/06/2020
13.30
 11,570 13.80 14 12.90 10 0 0.0
26/06/2020
13.80
 3,120 14.50 14.50 13.60 0 10 -0.0
25/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/06/2020
14.50
 1,710 14.65 14.65 14.50 0 500 -0.0
23/06/2020
14.65
 10 14.50 14.65 14.65 0 0 0
22/06/2020
14.50
 3,200 14.10 14.50 13.20 0 0 0
19/06/2020
14.10
 510 14.70 14.70 14.10 0 0 0
18/06/2020
14.70
 290 14.75 14.90 14.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |