CTCP Kho vận Miền Nam (stg)

37.50
0.50
(1.35%)
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
(2026-02-11) 		-2.50 -6.33% 2,200 -300 -0.0
36.75
39.50
37
2 tháng
(2026-01-12) 		-7.45 -16.76% 13,400 -300 -0.0
36.75
44.45
37
3 tháng
(2025-12-15) 		3.30 9.79% 20,700 -400 -0.0
31.40
44.45
37
6 tháng
(2025-09-15) 		-1.65 -4.27% 42,800 -600 -0.0
31.40
44.45
37
12 tháng
(2025-03-18) 		-0.90 -2.37% 94,700 -5,700 -0.2
31.40
44.45
37
24 tháng
(2024-03-25) 		-10.75 -22.51% 168,000 -11,994 -0.5
31.40
49.40
37
36 tháng
(2023-03-29) 		-10 -21.28% 2,201,200 -21,394 -0.9
31.40
55
37
60 tháng
(2021-04-08) 		21.30 135.67% 14,403,500 15,686 -5.8
15.50
55
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |